Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.82 | 33.33 | 32.52 | 33.15 | 180,347 | -0.16(-0.48%) |
Dec 29, 2022 | 32.76 | 33.60 | 32.70 | 33.31 | 150,177 | +1.16(+3.61%) |
Dec 28, 2022 | 33.17 | 33.57 | 32.11 | 32.15 | 185,886 | -1.23(-3.68%) |
Dec 27, 2022 | 33.18 | 33.45 | 32.71 | 33.38 | 169,581 | +0.06(+0.18%) |
Dec 23, 2022 | 33.06 | 33.67 | 32.82 | 33.32 | 157,375 | +0.00(+0.00%) |
Dec 22, 2022 | 34.22 | 34.32 | 32.20 | 33.32 | 295,765 | -1.96(-5.56%) |
Dec 21, 2022 | 34.82 | 35.55 | 34.80 | 35.28 | 180,888 | +0.66(+1.91%) |
Dec 20, 2022 | 33.09 | 35.17 | 33.09 | 34.62 | 271,318 | +0.93(+2.76%) |
Dec 19, 2022 | 35.02 | 35.02 | 33.45 | 33.69 | 242,627 | -1.40(-3.99%) |
Dec 16, 2022 | 34.50 | 35.54 | 34.06 | 35.09 | 1,419,209 | +0.05(+0.14%) |
Dec 15, 2022 | 35.99 | 36.27 | 34.91 | 35.04 | 222,269 | -1.91(-5.17%) |
Dec 14, 2022 | 37.28 | 38.14 | 36.41 | 36.95 | 334,833 | -0.47(-1.26%) |
Dec 13, 2022 | 38.06 | 39.10 | 37.06 | 37.42 | 563,764 | +0.66(+1.80%) |
Dec 12, 2022 | 35.55 | 36.98 | 35.51 | 36.76 | 275,839 | +0.99(+2.77%) |
Dec 09, 2022 | 36.11 | 36.93 | 35.68 | 35.77 | 351,358 | -0.82(-2.24%) |
Dec 08, 2022 | 34.69 | 36.73 | 34.69 | 36.59 | 350,535 | +1.94(+5.60%) |
Dec 07, 2022 | 34.01 | 34.89 | 34.01 | 34.65 | 152,251 | +0.28(+0.81%) |
Dec 06, 2022 | 34.94 | 35.17 | 34.06 | 34.37 | 137,964 | -0.72(-2.05%) |
Dec 05, 2022 | 35.11 | 36.18 | 34.85 | 35.09 | 205,260 | -0.05(-0.14%) |
Dec 02, 2022 | 34.53 | 35.34 | 34.44 | 35.14 | 209,970 | -0.32(-0.90%) |
Dec 01, 2022 | 35.79 | 36.02 | 34.90 | 35.46 | 272,956 | -0.17(-0.48%) |
Nov 30, 2022 | 33.55 | 35.69 | 32.89 | 35.63 | 411,559 | +2.33(+7.00%) |
Nov 29, 2022 | 32.86 | 33.65 | 32.84 | 33.30 | 130,074 | +0.43(+1.31%) |
Nov 28, 2022 | 33.33 | 34.05 | 32.53 | 32.87 | 156,023 | -1.14(-3.35%) |
Nov 25, 2022 | 34.31 | 34.60 | 34.01 | 34.01 | 77,402 | -0.49(-1.42%) |
Nov 23, 2022 | 33.81 | 34.59 | 33.68 | 34.50 | 142,931 | +0.67(+1.98%) |
Nov 22, 2022 | 33.69 | 33.88 | 33.07 | 33.83 | 138,309 | +0.46(+1.38%) |
Nov 21, 2022 | 33.44 | 33.80 | 33.18 | 33.37 | 139,714 | -0.49(-1.45%) |
Nov 18, 2022 | 34.69 | 34.69 | 33.45 | 33.86 | 158,573 | +0.15(+0.44%) |
Nov 17, 2022 | 32.27 | 33.74 | 32.27 | 33.71 | 232,896 | +0.59(+1.78%) |
Nov 16, 2022 | 34.08 | 34.41 | 32.87 | 33.12 | 347,399 | -1.81(-5.18%) |
Nov 15, 2022 | 35.88 | 36.00 | 34.86 | 34.93 | 342,308 | +0.39(+1.13%) |
Nov 14, 2022 | 34.40 | 35.26 | 34.08 | 34.54 | 239,520 | -0.23(-0.66%) |
Nov 11, 2022 | 34.65 | 35.42 | 34.04 | 34.77 | 417,878 | +0.37(+1.08%) |
Nov 10, 2022 | 34.00 | 34.92 | 33.72 | 34.40 | 498,806 | +2.57(+8.07%) |
Nov 09, 2022 | 32.14 | 32.76 | 30.80 | 31.83 | 173,480 | -1.06(-3.22%) |
Nov 08, 2022 | 33.25 | 33.63 | 32.39 | 32.89 | 216,241 | +0.16(+0.49%) |
Nov 07, 2022 | 31.76 | 32.96 | 31.38 | 32.73 | 278,869 | +1.17(+3.71%) |
Nov 04, 2022 | 30.38 | 31.64 | 30.00 | 31.56 | 230,851 | +2.12(+7.20%) |
Nov 03, 2022 | 29.75 | 30.05 | 29.07 | 29.44 | 210,724 | -1.02(-3.35%) |
Nov 02, 2022 | 32.23 | 30.39 | 30.46 | 270,722 | -1.77(-5.49%) | |
Nov 01, 2022 | 32.22 | 32.38 | 31.31 | 32.23 | 359,938 | +1.12(+3.60%) |
Oct 31, 2022 | 31.78 | 31.89 | 30.49 | 31.11 | 334,060 | -1.14(-3.53%) |
Oct 28, 2022 | 30.77 | 32.37 | 30.60 | 32.25 | 489,383 | +1.65(+5.39%) |
Oct 27, 2022 | 29.99 | 32.22 | 29.75 | 30.60 | 632,191 | +1.65(+5.70%) |
Oct 26, 2022 | 27.98 | 29.78 | 27.78 | 28.95 | 217,930 | +0.61(+2.15%) |
Oct 25, 2022 | 27.89 | 28.76 | 27.89 | 28.34 | 215,921 | +0.67(+2.42%) |
Oct 24, 2022 | 27.98 | 27.98 | 27.16 | 27.67 | 291,504 | -0.06(-0.22%) |
Oct 21, 2022 | 26.17 | 27.85 | 26.09 | 27.73 | 294,969 | +1.79(+6.90%) |
Oct 20, 2022 | 25.64 | 26.50 | 25.29 | 25.94 | 246,712 | +0.64(+2.53%) |
Oct 19, 2022 | 25.23 | 25.44 | 24.73 | 25.30 | 256,052 | -0.13(-0.51%) |
Oct 18, 2022 | 26.38 | 26.77 | 24.94 | 25.43 | 281,186 | -0.26(-1.01%) |
Oct 17, 2022 | 25.60 | 26.14 | 25.31 | 25.69 | 270,806 | +0.84(+3.38%) |
Oct 14, 2022 | 26.45 | 26.45 | 24.73 | 24.85 | 262,174 | -1.36(-5.19%) |
Oct 13, 2022 | 23.64 | 26.34 | 23.32 | 26.21 | 335,942 | +1.35(+5.43%) |
Oct 12, 2022 | 25.72 | 25.72 | 24.76 | 24.86 | 287,812 | -0.97(-3.76%) |
Oct 11, 2022 | 26.64 | 26.77 | 25.35 | 25.83 | 353,658 | -1.26(-4.65%) |
Oct 10, 2022 | 27.79 | 27.79 | 26.36 | 27.09 | 240,803 | -0.70(-2.52%) |
Oct 07, 2022 | 28.47 | 28.75 | 27.25 | 27.79 | 344,349 | -1.49(-5.09%) |
Oct 06, 2022 | 29.12 | 29.89 | 29.07 | 29.28 | 165,715 | +0.05(+0.17%) |
Oct 05, 2022 | 28.32 | 29.50 | 28.05 | 29.23 | 192,653 | +0.46(+1.60%) |
Oct 04, 2022 | 28.42 | 28.87 | 28.16 | 28.77 | 248,316 | +1.43(+5.23%) |