Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.93 | 30.46 | 29.80 | 30.35 | 456,184 | +0.01(+0.03%) |
Dec 29, 2022 | 29.23 | 30.64 | 29.23 | 30.34 | 507,417 | +1.09(+3.71%) |
Dec 28, 2022 | 29.90 | 30.11 | 29.08 | 29.25 | 531,677 | -0.84(-2.79%) |
Dec 27, 2022 | 29.94 | 30.29 | 29.59 | 30.09 | 533,172 | -0.17(-0.55%) |
Dec 23, 2022 | 30.45 | 30.69 | 30.09 | 30.26 | 470,867 | -0.49(-1.58%) |
Dec 22, 2022 | 31.35 | 31.42 | 30.35 | 30.75 | 570,612 | -1.00(-3.14%) |
Dec 21, 2022 | 31.83 | 32.50 | 31.75 | 31.75 | 387,386 | -0.09(-0.28%) |
Dec 20, 2022 | 31.66 | 32.31 | 31.61 | 31.83 | 288,201 | -0.22(-0.69%) |
Dec 19, 2022 | 33.10 | 33.25 | 31.76 | 32.05 | 413,537 | -1.22(-3.66%) |
Dec 16, 2022 | 33.18 | 33.72 | 32.58 | 33.27 | 689,280 | -0.43(-1.28%) |
Dec 15, 2022 | 34.08 | 34.08 | 33.55 | 33.71 | 533,905 | -0.94(-2.73%) |
Dec 14, 2022 | 34.84 | 35.15 | 33.60 | 34.65 | 580,441 | -0.24(-0.68%) |
Dec 13, 2022 | 34.79 | 35.50 | 34.31 | 34.89 | 1,144,945 | +0.59(+1.72%) |
Dec 12, 2022 | 33.69 | 34.35 | 33.41 | 34.30 | 520,493 | +0.26(+0.78%) |
Dec 09, 2022 | 33.56 | 34.33 | 32.89 | 34.03 | 1,530,469 | -0.58(-1.68%) |
Dec 08, 2022 | 34.77 | 35.09 | 34.33 | 34.62 | 226,653 | -0.14(-0.41%) |
Dec 07, 2022 | 34.09 | 34.77 | 33.92 | 34.76 | 548,175 | -0.11(-0.30%) |
Dec 06, 2022 | 35.04 | 35.32 | 34.60 | 34.86 | 379,687 | -0.34(-0.98%) |
Dec 05, 2022 | 35.34 | 35.43 | 34.88 | 35.21 | 315,776 | -0.54(-1.51%) |
Dec 02, 2022 | 35.34 | 35.79 | 35.13 | 35.75 | 299,097 | -0.19(-0.54%) |
Dec 01, 2022 | 35.51 | 36.05 | 35.37 | 35.94 | 389,262 | +0.31(+0.87%) |
Nov 30, 2022 | 35.30 | 35.68 | 34.49 | 35.63 | 315,012 | -0.01(-0.02%) |
Nov 29, 2022 | 35.33 | 35.90 | 35.22 | 35.64 | 222,131 | +0.31(+0.87%) |
Nov 28, 2022 | 35.80 | 36.29 | 35.16 | 35.33 | 242,640 | -0.97(-2.68%) |
Nov 25, 2022 | 35.89 | 36.64 | 35.83 | 36.30 | 117,311 | +0.16(+0.44%) |
Nov 23, 2022 | 36.46 | 36.89 | 36.02 | 36.14 | 380,551 | -0.21(-0.58%) |
Nov 22, 2022 | 35.32 | 36.72 | 35.13 | 36.35 | 555,202 | +1.03(+2.93%) |
Nov 21, 2022 | 34.70 | 35.40 | 34.58 | 35.32 | 355,632 | +0.53(+1.52%) |
Nov 18, 2022 | 35.23 | 35.40 | 34.68 | 34.79 | 259,255 | -0.34(-0.98%) |
Nov 17, 2022 | 35.00 | 35.26 | 34.76 | 35.14 | 150,316 | -0.36(-1.02%) |
Nov 16, 2022 | 35.32 | 35.67 | 34.81 | 35.50 | 211,199 | -0.28(-0.79%) |
Nov 15, 2022 | 35.79 | 36.20 | 35.61 | 35.78 | 385,906 | +0.43(+1.22%) |
Nov 14, 2022 | 34.41 | 35.59 | 33.78 | 35.35 | 633,143 | +0.70(+2.01%) |
Nov 11, 2022 | 32.76 | 34.67 | 32.65 | 34.65 | 884,603 | +1.62(+4.92%) |
Nov 10, 2022 | 32.48 | 33.11 | 32.48 | 33.03 | 661,123 | +1.77(+5.68%) |
Nov 09, 2022 | 32.23 | 32.35 | 31.15 | 31.25 | 266,442 | -1.22(-3.75%) |
Nov 08, 2022 | 32.16 | 32.83 | 31.99 | 32.47 | 286,112 | +0.20(+0.63%) |
Nov 07, 2022 | 32.32 | 32.60 | 31.83 | 32.27 | 220,873 | -0.05(-0.16%) |
Nov 04, 2022 | 31.62 | 32.37 | 31.27 | 32.32 | 270,558 | +1.17(+3.74%) |
Nov 03, 2022 | 31.75 | 32.19 | 31.15 | 31.15 | 457,517 | -1.00(-3.10%) |
Nov 02, 2022 | 32.65 | 32.15 | 353,270 | -0.51(-1.57%) | ||
Nov 01, 2022 | 33.20 | 33.24 | 32.39 | 32.66 | 322,516 | +0.03(+0.08%) |
Oct 31, 2022 | 32.20 | 33.42 | 32.20 | 32.64 | 549,107 | +0.33(+1.02%) |
Oct 28, 2022 | 30.80 | 32.45 | 30.72 | 32.31 | 418,017 | +1.51(+4.90%) |
Oct 27, 2022 | 31.43 | 31.74 | 30.67 | 30.80 | 261,854 | -0.24(-0.78%) |
Oct 26, 2022 | 30.95 | 31.59 | 30.95 | 31.04 | 313,191 | +0.17(+0.56%) |
Oct 25, 2022 | 30.26 | 30.92 | 30.26 | 30.87 | 253,048 | +0.63(+2.09%) |
Oct 24, 2022 | 30.46 | 30.58 | 29.95 | 30.23 | 271,098 | -0.13(-0.43%) |
Oct 21, 2022 | 29.18 | 30.38 | 29.10 | 30.36 | 311,941 | +1.14(+3.89%) |
Oct 20, 2022 | 29.65 | 29.65 | 29.13 | 29.23 | 301,078 | -0.35(-1.17%) |
Oct 19, 2022 | 29.51 | 30.08 | 29.14 | 29.57 | 435,212 | -0.35(-1.16%) |
Oct 18, 2022 | 30.31 | 30.73 | 29.78 | 29.92 | 524,605 | +0.23(+0.79%) |
Oct 17, 2022 | 28.89 | 29.86 | 28.50 | 29.69 | 447,889 | +1.54(+5.49%) |
Oct 14, 2022 | 28.89 | 29.12 | 28.07 | 28.14 | 391,895 | -0.46(-1.61%) |
Oct 13, 2022 | 27.47 | 28.90 | 27.16 | 28.60 | 442,647 | +0.58(+2.07%) |
Oct 12, 2022 | 28.72 | 28.82 | 27.31 | 28.02 | 902,867 | -0.82(-2.86%) |
Oct 11, 2022 | 29.47 | 29.79 | 28.83 | 28.85 | 449,853 | -0.77(-2.61%) |
Oct 10, 2022 | 30.44 | 30.61 | 29.51 | 29.62 | 413,796 | -0.93(-3.04%) |
Oct 07, 2022 | 30.46 | 30.62 | 30.08 | 30.55 | 326,616 | -0.31(-1.01%) |
Oct 06, 2022 | 31.14 | 31.54 | 30.72 | 30.86 | 212,308 | -0.44(-1.41%) |
Oct 05, 2022 | 31.49 | 31.86 | 31.11 | 31.30 | 270,876 | -0.65(-2.04%) |
Oct 04, 2022 | 31.76 | 32.35 | 31.75 | 31.95 | 320,716 | +0.82(+2.65%) |