Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2022 | 31.94 | 926 | -0.21(-0.65%) | |||
Dec 28, 2022 | 31.72 | 32.15 | 31.27 | 32.15 | 15,748 | +0.73(+2.34%) |
Dec 27, 2022 | 30.90 | 31.86 | 30.90 | 31.41 | 2,710 | +0.28(+0.89%) |
Dec 23, 2022 | 33.23 | 33.23 | 31.08 | 31.13 | 3,203 | -1.25(-3.86%) |
Dec 22, 2022 | 32.56 | 32.56 | 32.37 | 32.38 | 1,950 | -0.27(-0.82%) |
Dec 21, 2022 | 32.55 | 32.94 | 32.55 | 32.65 | 2,308 | -0.38(-1.14%) |
Dec 20, 2022 | 32.63 | 33.03 | 32.55 | 33.03 | 1,738 | -0.31(-0.92%) |
Dec 19, 2022 | 34.94 | 34.94 | 32.79 | 33.34 | 1,544 | -1.65(-4.71%) |
Dec 16, 2022 | 32.58 | 34.98 | 32.58 | 34.98 | 6,599 | +0.79(+2.32%) |
Dec 15, 2022 | 33.73 | 34.19 | 33.73 | 34.19 | 610 | -0.24(-0.69%) |
Dec 14, 2022 | 33.99 | 34.43 | 33.04 | 34.43 | 2,109 | +0.69(+2.06%) |
Dec 13, 2022 | 35.02 | 35.02 | 33.44 | 33.73 | 7,747 | -0.79(-2.30%) |
Dec 12, 2022 | 31.28 | 34.64 | 31.28 | 34.53 | 8,761 | +2.89(+9.13%) |
Dec 09, 2022 | 31.97 | 32.12 | 31.64 | 31.64 | 2,023 | -1.13(-3.46%) |
Dec 08, 2022 | 31.94 | 32.84 | 31.94 | 32.77 | 1,376 | +0.98(+3.07%) |
Dec 07, 2022 | 32.17 | 32.17 | 31.65 | 31.80 | 901 | -1.19(-3.61%) |
Dec 06, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 1,242 | -1.20(-3.51%) |
Dec 05, 2022 | 34.34 | 35.67 | 33.88 | 34.19 | 5,089 | +0.46(+1.35%) |
Dec 02, 2022 | 34.77 | 34.85 | 31.30 | 33.73 | 3,473 | -1.25(-3.57%) |
Dec 01, 2022 | 35.16 | 35.16 | 33.38 | 34.98 | 3,388 | +1.89(+5.73%) |
Nov 30, 2022 | 32.93 | 33.24 | 31.74 | 33.09 | 5,714 | +0.31(+0.94%) |
Nov 29, 2022 | 32.84 | 33.32 | 32.16 | 32.78 | 3,929 | -1.49(-4.34%) |
Nov 28, 2022 | 37.70 | 37.70 | 33.93 | 34.27 | 5,383 | -1.32(-3.71%) |
Nov 25, 2022 | 35.32 | 35.59 | 35.07 | 35.59 | 1,002 | +0.62(+1.76%) |
Nov 23, 2022 | 34.57 | 35.42 | 34.53 | 34.97 | 3,212 | +0.00(+0.00%) |
Nov 22, 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 1,006 | +0.00(+0.00%) |
Nov 21, 2022 | 35.16 | 35.16 | 34.97 | 34.97 | 2,233 | -0.25(-0.70%) |
Nov 18, 2022 | 37.20 | 37.20 | 34.63 | 35.22 | 6,015 | -0.50(-1.39%) |
Nov 17, 2022 | 35.52 | 35.72 | 34.86 | 35.72 | 2,066 | +0.20(+0.56%) |
Nov 16, 2022 | 36.20 | 36.20 | 35.52 | 35.52 | 2,043 | -0.76(-2.11%) |
Nov 15, 2022 | 36.06 | 36.71 | 36.05 | 36.28 | 2,744 | +0.62(+1.72%) |
Nov 14, 2022 | 35.21 | 36.53 | 35.21 | 35.67 | 6,008 | +0.46(+1.30%) |
Nov 11, 2022 | 34.44 | 35.32 | 34.33 | 35.21 | 4,841 | +1.23(+3.62%) |
Nov 10, 2022 | 33.98 | 33.98 | 33.98 | 33.98 | 1,109 | +0.50(+1.48%) |
Nov 09, 2022 | 33.18 | 35.46 | 33.18 | 33.48 | 13,195 | +0.07(+0.21%) |
Nov 08, 2022 | 32.89 | 33.62 | 32.76 | 33.42 | 4,808 | +0.67(+2.06%) |
Nov 07, 2022 | 32.24 | 33.21 | 32.24 | 32.74 | 5,054 | +0.37(+1.13%) |
Nov 04, 2022 | 31.87 | 32.86 | 31.87 | 32.38 | 5,410 | +0.57(+1.78%) |
Nov 03, 2022 | 30.88 | 32.11 | 30.85 | 31.81 | 2,947 | +0.18(+0.56%) |
Nov 02, 2022 | 32.60 | 32.60 | 31.57 | 31.63 | 1,185 | -0.65(-2.03%) |
Nov 01, 2022 | 29.86 | 32.35 | 29.86 | 32.28 | 12,196 | +3.23(+11.13%) |
Oct 31, 2022 | 31.74 | 31.81 | 29.02 | 29.05 | 36,594 | -2.53(-8.01%) |
Oct 28, 2022 | 31.16 | 32.24 | 31.16 | 31.58 | 23,990 | +1.02(+3.34%) |
Oct 27, 2022 | 32.24 | 33.34 | 30.56 | 30.56 | 17,967 | -1.20(-3.78%) |
Oct 26, 2022 | 31.75 | 32.62 | 31.75 | 31.76 | 4,137 | -0.02(-0.06%) |
Oct 25, 2022 | 30.99 | 32.94 | 30.99 | 31.78 | 4,553 | +1.22(+3.99%) |
Oct 24, 2022 | 30.57 | 30.57 | 30.56 | 30.56 | 948 | +0.59(+1.95%) |
Oct 21, 2022 | 30.15 | 30.16 | 29.97 | 29.97 | 1,198 | +0.06(+0.20%) |
Oct 20, 2022 | 30.59 | 30.59 | 29.64 | 29.91 | 1,275 | +0.65(+2.24%) |
Oct 19, 2022 | 29.59 | 29.59 | 29.26 | 29.26 | 1,487 | +0.31(+1.06%) |
Oct 18, 2022 | 28.78 | 29.71 | 28.78 | 28.95 | 3,983 | +0.17(+0.59%) |
Oct 17, 2022 | 28.77 | 29.09 | 28.77 | 28.78 | 2,531 | +0.00(+0.00%) |
Oct 14, 2022 | 28.99 | 29.27 | 28.01 | 28.78 | 5,650 | -0.21(-0.72%) |
Oct 13, 2022 | 28.35 | 28.99 | 28.19 | 28.99 | 3,100 | +0.04(+0.14%) |
Oct 12, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 361 | +0.25(+0.86%) |
Oct 11, 2022 | 28.21 | 28.70 | 28.21 | 28.70 | 1,899 | +0.34(+1.19%) |
Oct 10, 2022 | 27.81 | 28.37 | 27.81 | 28.37 | 1,389 | -0.37(-1.27%) |
Oct 07, 2022 | 28.90 | 28.90 | 28.18 | 28.73 | 2,594 | -0.38(-1.29%) |
Oct 06, 2022 | 28.60 | 29.11 | 28.60 | 29.11 | 1,412 | +0.60(+2.12%) |
Oct 05, 2022 | 28.21 | 28.50 | 27.91 | 28.50 | 3,303 | +0.11(+0.38%) |
Oct 04, 2022 | 28.75 | 28.95 | 28.40 | 28.40 | 1,020 | -0.13(-0.45%) |