Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.89 | 33.89 | 31.91 | 32.64 | 258,239 | +0.14(+0.43%) |
Dec 29, 2022 | 32.94 | 32.94 | 31.52 | 32.50 | 239,498 | -0.28(-0.85%) |
Dec 28, 2022 | 32.41 | 33.16 | 31.43 | 32.78 | 185,322 | +1.86(+6.02%) |
Dec 27, 2022 | 31.82 | 32.18 | 30.89 | 30.92 | 282,372 | -0.24(-0.77%) |
Dec 23, 2022 | 30.43 | 31.51 | 30.43 | 31.16 | 76,266 | +1.32(+4.42%) |
Dec 22, 2022 | 30.03 | 30.03 | 29.41 | 29.84 | 2,531 | -0.30(-1.00%) |
Dec 21, 2022 | 29.92 | 30.23 | 29.79 | 30.14 | 11,066 | +0.77(+2.62%) |
Dec 20, 2022 | 29.30 | 29.63 | 29.15 | 29.37 | 7,706 | +0.32(+1.10%) |
Dec 19, 2022 | 29.65 | 29.75 | 28.88 | 29.05 | 27,631 | +0.07(+0.24%) |
Dec 16, 2022 | 28.62 | 28.98 | 28.56 | 28.98 | 5,603 | +0.06(+0.21%) |
Dec 15, 2022 | 29.42 | 29.76 | 28.61 | 28.92 | 27,526 | -0.70(-2.36%) |
Dec 14, 2022 | 29.86 | 29.93 | 29.26 | 29.62 | 51,647 | +0.09(+0.30%) |
Dec 13, 2022 | 30.30 | 30.34 | 29.14 | 29.53 | 50,853 | +0.42(+1.44%) |
Dec 12, 2022 | 29.15 | 29.59 | 28.36 | 29.11 | 57,587 | +0.38(+1.32%) |
Dec 09, 2022 | 29.00 | 29.20 | 28.73 | 28.73 | 4,179 | -0.46(-1.58%) |
Dec 08, 2022 | 29.42 | 29.66 | 28.87 | 29.19 | 12,298 | -0.01(-0.03%) |
Dec 07, 2022 | 29.85 | 30.10 | 28.91 | 29.20 | 40,521 | -0.60(-2.01%) |
Dec 06, 2022 | 30.70 | 30.82 | 29.70 | 29.80 | 93,096 | -0.45(-1.49%) |
Dec 05, 2022 | 32.06 | 32.12 | 29.41 | 30.25 | 128,193 | -1.35(-4.27%) |
Dec 02, 2022 | 31.99 | 32.26 | 31.31 | 31.60 | 54,741 | -0.21(-0.66%) |
Dec 01, 2022 | 32.17 | 32.55 | 31.17 | 31.81 | 101,700 | -0.19(-0.59%) |
Nov 30, 2022 | 32.05 | 32.22 | 31.68 | 32.00 | 73,966 | +0.16(+0.50%) |
Nov 29, 2022 | 32.62 | 32.68 | 31.50 | 31.84 | 904,469 | +0.14(+0.44%) |
Nov 28, 2022 | 32.00 | 32.98 | 31.52 | 31.70 | 55,643 | -0.30(-0.94%) |
Nov 25, 2022 | 32.40 | 32.46 | 31.89 | 32.00 | 16,063 | +0.61(+1.93%) |
Nov 23, 2022 | 31.44 | 31.49 | 31.18 | 31.39 | 6,300 | -0.05(-0.17%) |
Nov 22, 2022 | 31.90 | 32.00 | 31.03 | 31.45 | 44,082 | +0.45(+1.45%) |
Nov 21, 2022 | 31.25 | 31.39 | 30.60 | 31.00 | 85,291 | -0.24(-0.77%) |
Nov 18, 2022 | 31.11 | 31.75 | 30.29 | 31.24 | 38,740 | -0.56(-1.76%) |
Nov 17, 2022 | 31.67 | 31.99 | 31.41 | 31.80 | 42,959 | +0.13(+0.41%) |
Nov 16, 2022 | 32.55 | 32.80 | 31.56 | 31.67 | 63,364 | -0.10(-0.31%) |
Nov 15, 2022 | 32.00 | 32.01 | 31.75 | 31.77 | 35,428 | -0.17(-0.53%) |
Nov 14, 2022 | 31.99 | 32.00 | 31.51 | 31.94 | 67,210 | +0.28(+0.88%) |
Nov 11, 2022 | 31.60 | 32.16 | 30.95 | 31.66 | 68,077 | +0.01(+0.03%) |
Nov 10, 2022 | 32.07 | 32.24 | 30.98 | 31.65 | 34,887 | +0.17(+0.54%) |
Nov 09, 2022 | 32.13 | 32.43 | 31.30 | 31.48 | 32,322 | -0.90(-2.78%) |
Nov 08, 2022 | 32.90 | 32.99 | 31.85 | 32.38 | 70,850 | -0.51(-1.55%) |
Nov 07, 2022 | 32.95 | 33.42 | 32.01 | 32.89 | 116,643 | +0.46(+1.42%) |
Nov 04, 2022 | 33.54 | 33.65 | 32.25 | 32.43 | 41,482 | -0.46(-1.40%) |
Nov 03, 2022 | 32.66 | 33.33 | 31.05 | 32.89 | 33,839 | -0.17(-0.51%) |
Nov 02, 2022 | 33.35 | 33.72 | 32.50 | 33.06 | 31,092 | -0.31(-0.93%) |
Nov 01, 2022 | 34.53 | 34.53 | 32.05 | 33.37 | 82,574 | +1.87(+5.94%) |
Oct 31, 2022 | 32.11 | 32.48 | 31.50 | 31.50 | 37,719 | -1.24(-3.79%) |
Oct 28, 2022 | 31.47 | 33.25 | 31.47 | 32.74 | 7,503 | -0.06(-0.18%) |
Oct 27, 2022 | 31.18 | 33.88 | 31.18 | 32.80 | 91,524 | +1.27(+4.03%) |
Oct 26, 2022 | 29.50 | 31.98 | 29.33 | 31.53 | 70,574 | +2.89(+10.09%) |
Oct 25, 2022 | 29.17 | 29.74 | 27.75 | 28.64 | 145,035 | -0.19(-0.66%) |
Oct 24, 2022 | 29.00 | 30.50 | 27.51 | 28.83 | 186,209 | +0.23(+0.80%) |
Oct 21, 2022 | 27.95 | 29.20 | 27.77 | 28.60 | 8,802 | +1.11(+4.04%) |
Oct 20, 2022 | 27.60 | 27.83 | 27.30 | 27.49 | 2,875 | -0.06(-0.22%) |
Oct 19, 2022 | 27.54 | 27.70 | 27.25 | 27.55 | 11,113 | +0.43(+1.59%) |
Oct 18, 2022 | 27.49 | 27.71 | 26.95 | 27.12 | 11,544 | -0.28(-1.02%) |
Oct 17, 2022 | 27.06 | 27.49 | 25.60 | 27.40 | 8,878 | +0.90(+3.40%) |