Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.87 | 31.30 | 30.80 | 31.30 | 548 | +0.94(+3.08%) |
Dec 29, 2022 | 31.19 | 31.39 | 29.91 | 30.36 | 4,326 | -0.00(-0.00%) |
Dec 28, 2022 | 30.46 | 30.46 | 30.17 | 30.37 | 7,374 | -0.66(-2.13%) |
Dec 27, 2022 | 31.12 | 31.12 | 31.00 | 31.03 | 751 | +0.35(+1.15%) |
Dec 23, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 101 | +0.27(+0.88%) |
Dec 22, 2022 | 28.39 | 30.41 | 28.39 | 30.41 | 461 | -0.35(-1.14%) |
Dec 21, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.68(+2.28%) |
Dec 20, 2022 | 30.12 | 30.12 | 30.05 | 30.07 | 803 | +0.06(+0.20%) |
Dec 19, 2022 | 30.29 | 30.39 | 29.69 | 30.01 | 7,979 | -0.54(-1.78%) |
Dec 16, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 121 | -0.56(-1.80%) |
Dec 15, 2022 | 32.04 | 32.04 | 31.12 | 31.12 | 9,116 | -1.00(-3.10%) |
Dec 14, 2022 | 32.55 | 33.15 | 32.11 | 32.11 | 17,705 | -0.84(-2.55%) |
Dec 13, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 61 | +0.21(+0.64%) |
Dec 12, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 88 | +0.85(+2.66%) |
Dec 09, 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 103 | -0.29(-0.90%) |
Dec 08, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 83 | +0.67(+2.13%) |
Dec 07, 2022 | 31.13 | 31.55 | 31.13 | 31.51 | 1,304 | -0.12(-0.37%) |
Dec 06, 2022 | 31.29 | 32.03 | 31.29 | 31.63 | 2,025 | -0.65(-2.00%) |
Dec 05, 2022 | 32.33 | 33.14 | 32.15 | 32.28 | 5,172 | -1.30(-3.87%) |
Dec 02, 2022 | 33.53 | 33.58 | 33.53 | 33.58 | 3,563 | -0.30(-0.88%) |
Dec 01, 2022 | 34.90 | 34.90 | 33.80 | 33.88 | 2,388 | -0.14(-0.42%) |
Nov 30, 2022 | 32.19 | 34.02 | 32.14 | 34.02 | 9,478 | +1.78(+5.53%) |
Nov 29, 2022 | 32.29 | 32.29 | 32.05 | 32.24 | 9,708 | -0.03(-0.10%) |
Nov 28, 2022 | 32.73 | 32.73 | 32.15 | 32.27 | 1,127 | -1.10(-3.28%) |
Nov 25, 2022 | 34.32 | 34.32 | 33.36 | 33.36 | 478 | +0.12(+0.35%) |
Nov 23, 2022 | 33.36 | 33.39 | 32.93 | 33.25 | 2,117 | +0.04(+0.11%) |
Nov 22, 2022 | 33.08 | 33.21 | 32.98 | 33.21 | 236 | +0.77(+2.37%) |
Nov 21, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 191 | -0.11(-0.33%) |
Nov 18, 2022 | 32.54 | 32.62 | 32.51 | 32.55 | 910 | +0.96(+3.03%) |
Nov 17, 2022 | 30.78 | 31.59 | 30.78 | 31.59 | 1,423 | +0.73(+2.35%) |
Nov 16, 2022 | 30.85 | 30.86 | 30.72 | 30.86 | 2,184 | -0.43(-1.39%) |
Nov 15, 2022 | 31.75 | 31.95 | 31.30 | 31.30 | 600 | +0.01(+0.03%) |
Nov 14, 2022 | 31.89 | 31.89 | 31.29 | 31.29 | 114 | -0.72(-2.26%) |
Nov 11, 2022 | 31.17 | 32.02 | 30.95 | 32.02 | 21,862 | +0.54(+1.72%) |
Nov 10, 2022 | 31.08 | 31.48 | 30.88 | 31.48 | 3,188 | +1.79(+6.02%) |
Nov 09, 2022 | 29.88 | 29.95 | 29.60 | 29.69 | 14,655 | -0.94(-3.07%) |
Nov 08, 2022 | 30.61 | 31.25 | 30.15 | 30.63 | 1,348 | +0.13(+0.44%) |
Nov 07, 2022 | 30.47 | 30.53 | 30.29 | 30.49 | 800 | +0.10(+0.34%) |
Nov 04, 2022 | 30.06 | 30.39 | 30.06 | 30.39 | 368 | +0.45(+1.50%) |
Nov 03, 2022 | 29.78 | 30.00 | 29.66 | 29.94 | 6,969 | -1.49(-4.74%) |
Nov 02, 2022 | 30.55 | 33.25 | 30.55 | 31.43 | 5,108 | -0.86(-2.65%) |
Nov 01, 2022 | 32.31 | 32.31 | 32.29 | 32.29 | 247 | +0.21(+0.67%) |
Oct 31, 2022 | 31.67 | 32.14 | 31.67 | 32.07 | 2,152 | +0.15(+0.45%) |
Oct 28, 2022 | 28.42 | 32.30 | 28.42 | 31.93 | 6,778 | +1.63(+5.39%) |
Oct 27, 2022 | 31.20 | 31.30 | 30.29 | 30.29 | 8,068 | +0.14(+0.47%) |
Oct 26, 2022 | 30.35 | 30.68 | 30.01 | 30.15 | 2,141 | +0.11(+0.37%) |
Oct 25, 2022 | 29.57 | 30.07 | 29.56 | 30.04 | 924 | +1.13(+3.92%) |
Oct 24, 2022 | 28.99 | 28.99 | 28.84 | 28.91 | 782 | +0.67(+2.39%) |
Oct 21, 2022 | 27.60 | 28.24 | 27.60 | 28.24 | 997 | +0.42(+1.51%) |
Oct 20, 2022 | 27.79 | 27.81 | 27.68 | 27.81 | 734 | +0.29(+1.04%) |
Oct 19, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 19 | -0.46(-1.63%) |
Oct 18, 2022 | 28.53 | 28.53 | 27.61 | 27.98 | 1,303 | +0.50(+1.81%) |
Oct 17, 2022 | 27.34 | 27.50 | 27.22 | 27.49 | 733 | +1.46(+5.61%) |
Oct 14, 2022 | 26.10 | 26.10 | 26.02 | 26.03 | 801 | -0.73(-2.72%) |
Oct 13, 2022 | 24.96 | 26.86 | 24.95 | 26.75 | 6,177 | +1.08(+4.21%) |
Oct 12, 2022 | 26.00 | 26.00 | 25.62 | 25.67 | 2,604 | -0.28(-1.08%) |
Oct 11, 2022 | 26.03 | 26.58 | 25.95 | 25.95 | 688 | -0.88(-3.29%) |
Oct 10, 2022 | 27.46 | 27.46 | 26.31 | 26.84 | 9,891 | -0.76(-2.76%) |
Oct 07, 2022 | 28.13 | 28.13 | 27.08 | 27.60 | 4,467 | -1.63(-5.57%) |
Oct 06, 2022 | 29.68 | 30.17 | 28.98 | 29.23 | 25,363 | -0.44(-1.50%) |
Oct 05, 2022 | 29.18 | 29.68 | 28.92 | 29.67 | 756 | -0.37(-1.22%) |
Oct 04, 2022 | 29.85 | 30.04 | 29.82 | 30.04 | 5,661 | +1.52(+5.32%) |