Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.65 | 30.86 | 30.57 | 30.82 | 1,820,956 | -0.07(-0.22%) |
Dec 29, 2022 | 30.38 | 30.90 | 30.38 | 30.89 | 2,204,972 | +0.65(+2.14%) |
Dec 28, 2022 | 30.68 | 30.74 | 30.19 | 30.24 | 1,479,119 | -0.40(-1.32%) |
Dec 27, 2022 | 30.61 | 30.69 | 30.38 | 30.65 | 1,705,811 | +0.11(+0.35%) |
Dec 23, 2022 | 30.29 | 30.56 | 30.09 | 30.54 | 2,092,233 | +0.27(+0.89%) |
Dec 22, 2022 | 30.38 | 30.38 | 29.88 | 30.27 | 2,631,842 | -0.35(-1.13%) |
Dec 21, 2022 | 30.86 | 30.92 | 30.55 | 30.62 | 2,315,242 | -0.03(-0.09%) |
Dec 20, 2022 | 30.52 | 30.83 | 30.51 | 30.65 | 2,846,440 | +0.11(+0.35%) |
Dec 19, 2022 | 30.55 | 30.90 | 30.39 | 30.54 | 3,698,880 | -0.11(-0.35%) |
Dec 16, 2022 | 30.66 | 30.83 | 30.35 | 30.65 | 8,558,013 | -0.49(-1.58%) |
Dec 15, 2022 | 31.55 | 31.62 | 30.90 | 31.14 | 3,537,060 | -0.76(-2.39%) |
Dec 14, 2022 | 31.92 | 32.35 | 31.61 | 31.90 | 2,759,530 | -0.05(-0.15%) |
Dec 13, 2022 | 32.69 | 32.74 | 31.50 | 31.95 | 3,915,632 | +0.08(+0.24%) |
Dec 12, 2022 | 31.21 | 31.90 | 31.13 | 31.87 | 2,830,921 | +0.65(+2.07%) |
Dec 09, 2022 | 31.30 | 31.41 | 31.07 | 31.22 | 3,154,233 | -0.07(-0.22%) |
Dec 08, 2022 | 31.30 | 31.51 | 31.07 | 31.29 | 2,882,181 | +0.46(+1.50%) |
Dec 07, 2022 | 30.84 | 30.99 | 30.61 | 30.83 | 2,893,830 | -0.17(-0.56%) |
Dec 06, 2022 | 31.36 | 31.46 | 30.70 | 31.00 | 2,431,036 | -0.37(-1.17%) |
Dec 05, 2022 | 31.43 | 31.43 | 31.13 | 31.37 | 1,802,537 | -0.32(-1.00%) |
Dec 02, 2022 | 31.41 | 31.77 | 31.09 | 31.69 | 2,776,614 | -0.06(-0.18%) |
Dec 01, 2022 | 32.08 | 32.08 | 31.61 | 31.74 | 4,169,113 | -0.31(-0.96%) |
Nov 30, 2022 | 30.45 | 32.08 | 30.37 | 32.05 | 7,711,552 | +1.52(+4.99%) |
Nov 29, 2022 | 30.60 | 30.87 | 30.38 | 30.53 | 3,527,863 | -0.04(-0.13%) |
Nov 28, 2022 | 30.43 | 30.61 | 30.23 | 30.57 | 2,929,102 | -0.11(-0.34%) |
Nov 25, 2022 | 30.66 | 30.80 | 30.59 | 30.67 | 1,344,342 | +0.28(+0.91%) |
Nov 23, 2022 | 30.86 | 31.02 | 30.29 | 30.40 | 3,483,049 | -0.49(-1.58%) |
Nov 22, 2022 | 30.65 | 30.99 | 30.64 | 30.88 | 3,495,017 | +0.35(+1.16%) |
Nov 21, 2022 | 30.12 | 30.60 | 29.96 | 30.53 | 4,564,570 | +0.29(+0.95%) |
Nov 18, 2022 | 29.66 | 30.37 | 29.51 | 30.24 | 5,268,257 | +1.02(+3.47%) |
Nov 17, 2022 | 28.28 | 29.37 | 28.26 | 29.23 | 3,742,289 | +0.56(+1.94%) |
Nov 16, 2022 | 29.03 | 29.03 | 28.65 | 28.67 | 2,917,764 | -0.51(-1.74%) |
Nov 15, 2022 | 29.28 | 29.51 | 28.99 | 29.18 | 2,842,389 | +0.21(+0.73%) |
Nov 14, 2022 | 29.09 | 29.61 | 28.95 | 28.97 | 2,602,173 | -0.25(-0.85%) |
Nov 11, 2022 | 29.37 | 29.37 | 28.92 | 29.22 | 2,280,139 | -0.01(-0.03%) |
Nov 10, 2022 | 28.72 | 29.23 | 28.49 | 29.23 | 3,539,153 | +1.50(+5.43%) |
Nov 09, 2022 | 28.53 | 28.58 | 27.62 | 27.72 | 3,841,705 | -1.05(-3.66%) |
Nov 08, 2022 | 28.69 | 29.16 | 28.43 | 28.78 | 5,002,158 | +0.21(+0.74%) |
Nov 07, 2022 | 28.99 | 29.08 | 28.47 | 28.57 | 3,710,005 | -0.29(-1.00%) |
Nov 04, 2022 | 29.02 | 29.36 | 28.37 | 28.85 | 3,922,952 | +0.27(+0.94%) |
Nov 03, 2022 | 28.50 | 28.76 | 28.30 | 28.58 | 2,601,455 | -0.26(-0.90%) |
Nov 02, 2022 | 29.53 | 29.97 | 28.83 | 28.84 | 5,122,082 | -0.77(-2.59%) |
Nov 01, 2022 | 29.54 | 29.78 | 29.20 | 29.61 | 3,328,877 | +0.30(+1.01%) |
Oct 31, 2022 | 29.37 | 29.50 | 29.08 | 29.31 | 3,329,052 | -0.22(-0.75%) |
Oct 28, 2022 | 29.15 | 29.56 | 28.80 | 29.53 | 3,354,585 | +0.53(+1.82%) |
Oct 27, 2022 | 29.01 | 29.20 | 28.46 | 29.01 | 3,595,627 | +0.27(+0.93%) |
Oct 26, 2022 | 28.74 | 29.21 | 27.69 | 28.74 | 7,205,510 | +0.80(+2.88%) |
Oct 25, 2022 | 27.21 | 28.06 | 27.14 | 27.93 | 5,505,504 | +0.64(+2.35%) |
Oct 24, 2022 | 27.56 | 27.76 | 27.05 | 27.29 | 4,498,433 | -0.26(-0.94%) |
Oct 21, 2022 | 27.44 | 27.67 | 26.78 | 27.55 | 5,927,451 | +1.10(+4.17%) |
Oct 20, 2022 | 26.18 | 26.92 | 26.08 | 26.45 | 5,565,065 | +0.23(+0.88%) |
Oct 19, 2022 | 26.04 | 26.56 | 25.92 | 26.22 | 4,159,536 | -0.07(-0.26%) |
Oct 18, 2022 | 26.43 | 26.57 | 25.84 | 26.29 | 3,943,141 | +0.80(+3.12%) |
Oct 17, 2022 | 25.25 | 25.59 | 25.22 | 25.49 | 3,565,240 | +0.77(+3.10%) |
Oct 14, 2022 | 25.44 | 25.67 | 24.68 | 24.72 | 5,039,198 | -0.49(-1.94%) |
Oct 13, 2022 | 24.43 | 25.39 | 24.12 | 25.21 | 7,430,994 | +0.39(+1.58%) |
Oct 12, 2022 | 24.93 | 25.06 | 24.72 | 24.82 | 2,555,851 | +0.10(+0.39%) |
Oct 11, 2022 | 25.04 | 25.34 | 24.63 | 24.72 | 2,815,073 | -0.50(-1.97%) |
Oct 10, 2022 | 25.91 | 25.91 | 24.91 | 25.22 | 2,888,972 | -0.39(-1.53%) |
Oct 07, 2022 | 26.08 | 26.14 | 25.50 | 25.62 | 2,418,902 | -0.77(-2.91%) |
Oct 06, 2022 | 26.34 | 26.64 | 26.22 | 26.38 | 2,542,225 | -0.04(-0.14%) |
Oct 05, 2022 | 26.12 | 26.57 | 26.01 | 26.42 | 2,227,341 | -0.05(-0.18%) |
Oct 04, 2022 | 25.89 | 26.48 | 25.86 | 26.47 | 2,500,124 | +1.02(+3.99%) |