Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.48 | 29.81 | 29.18 | 29.75 | 991,894 | -0.04(-0.12%) |
Dec 29, 2022 | 29.12 | 29.99 | 28.95 | 29.79 | 1,112,025 | +0.90(+3.12%) |
Dec 28, 2022 | 29.85 | 30.06 | 28.75 | 28.89 | 1,275,977 | -1.04(-3.48%) |
Dec 27, 2022 | 29.65 | 30.05 | 29.41 | 29.93 | 1,122,305 | +0.32(+1.06%) |
Dec 23, 2022 | 29.22 | 29.90 | 29.12 | 29.61 | 738,879 | +0.11(+0.36%) |
Dec 22, 2022 | 28.54 | 29.52 | 28.13 | 29.51 | 1,775,520 | +0.68(+2.37%) |
Dec 21, 2022 | 29.18 | 29.52 | 28.79 | 28.82 | 1,793,700 | -0.02(-0.06%) |
Dec 20, 2022 | 28.76 | 29.39 | 28.66 | 28.84 | 1,366,521 | -0.17(-0.57%) |
Dec 19, 2022 | 29.83 | 30.08 | 28.61 | 29.01 | 2,014,100 | -0.86(-2.87%) |
Dec 16, 2022 | 30.72 | 30.95 | 29.42 | 29.87 | 2,551,618 | -1.37(-4.37%) |
Dec 15, 2022 | 31.51 | 31.94 | 31.16 | 31.23 | 1,019,462 | -0.72(-2.25%) |
Dec 14, 2022 | 31.21 | 32.46 | 31.21 | 31.95 | 2,033,931 | +0.14(+0.44%) |
Dec 13, 2022 | 32.96 | 33.52 | 31.17 | 31.81 | 2,067,021 | +0.29(+0.92%) |
Dec 12, 2022 | 31.15 | 31.57 | 30.14 | 31.52 | 1,637,616 | +0.36(+1.15%) |
Dec 09, 2022 | 30.41 | 31.39 | 30.36 | 31.16 | 1,661,528 | +0.53(+1.71%) |
Dec 08, 2022 | 30.61 | 31.02 | 30.41 | 30.64 | 2,310,288 | +0.32(+1.07%) |
Dec 07, 2022 | 30.79 | 31.15 | 29.94 | 30.31 | 2,911,541 | -0.81(-2.59%) |
Dec 06, 2022 | 32.68 | 32.96 | 30.87 | 31.12 | 4,495,368 | -2.19(-6.57%) |
Dec 05, 2022 | 33.88 | 34.66 | 33.17 | 33.31 | 2,573,831 | -2.23(-6.28%) |
Dec 02, 2022 | 35.97 | 36.36 | 35.54 | 35.54 | 1,004,899 | -0.70(-1.93%) |
Dec 01, 2022 | 36.84 | 37.50 | 35.80 | 36.24 | 1,129,948 | -0.48(-1.31%) |
Nov 30, 2022 | 36.40 | 36.84 | 35.73 | 36.72 | 1,374,401 | +0.30(+0.82%) |
Nov 29, 2022 | 35.76 | 36.63 | 35.62 | 36.42 | 800,222 | +1.06(+3.00%) |
Nov 28, 2022 | 35.73 | 36.30 | 35.16 | 35.36 | 912,286 | -0.77(-2.14%) |
Nov 25, 2022 | 35.41 | 36.28 | 35.34 | 36.13 | 425,911 | +0.72(+2.04%) |
Nov 23, 2022 | 34.89 | 35.67 | 34.52 | 35.41 | 665,291 | -0.27(-0.75%) |
Nov 22, 2022 | 35.07 | 35.81 | 34.74 | 35.68 | 743,612 | +0.92(+2.65%) |
Nov 21, 2022 | 34.50 | 34.86 | 34.27 | 34.76 | 1,020,801 | +0.08(+0.23%) |
Nov 18, 2022 | 35.46 | 35.54 | 34.28 | 34.68 | 745,708 | +0.01(+0.02%) |
Nov 17, 2022 | 33.69 | 34.68 | 33.49 | 34.68 | 673,920 | +0.23(+0.66%) |
Nov 16, 2022 | 35.38 | 35.50 | 34.41 | 34.45 | 801,988 | -1.15(-3.24%) |
Nov 15, 2022 | 35.87 | 36.48 | 35.13 | 35.60 | 1,347,689 | +0.36(+1.01%) |
Nov 14, 2022 | 35.80 | 36.49 | 35.23 | 35.25 | 1,809,759 | -0.77(-2.15%) |
Nov 11, 2022 | 35.71 | 36.75 | 34.87 | 36.02 | 2,100,551 | +0.79(+2.24%) |
Nov 10, 2022 | 33.69 | 35.34 | 33.34 | 35.23 | 1,810,697 | +3.02(+9.38%) |
Nov 09, 2022 | 32.65 | 33.08 | 31.97 | 32.21 | 969,207 | -0.84(-2.55%) |
Nov 08, 2022 | 32.93 | 33.67 | 32.70 | 33.05 | 1,040,982 | +0.09(+0.26%) |
Nov 07, 2022 | 33.92 | 34.29 | 32.65 | 32.96 | 1,516,796 | -0.62(-1.84%) |
Nov 04, 2022 | 32.99 | 33.59 | 32.75 | 33.58 | 879,941 | +1.09(+3.34%) |
Nov 03, 2022 | 32.56 | 32.94 | 31.77 | 32.50 | 1,216,814 | -0.65(-1.96%) |
Nov 02, 2022 | 33.91 | 34.61 | 33.13 | 33.15 | 1,038,434 | -1.07(-3.12%) |
Nov 01, 2022 | 35.08 | 35.19 | 34.10 | 34.21 | 1,187,687 | -0.24(-0.71%) |
Oct 31, 2022 | 33.84 | 34.50 | 33.46 | 34.46 | 1,009,732 | +0.27(+0.79%) |
Oct 28, 2022 | 33.82 | 34.54 | 33.69 | 34.19 | 979,104 | +0.30(+0.90%) |
Oct 27, 2022 | 34.38 | 34.95 | 33.77 | 33.88 | 1,335,604 | -0.29(-0.86%) |
Oct 26, 2022 | 34.19 | 34.56 | 33.46 | 34.18 | 1,225,977 | -0.02(-0.05%) |
Oct 25, 2022 | 32.86 | 34.45 | 32.70 | 34.19 | 1,489,817 | +1.56(+4.78%) |
Oct 24, 2022 | 32.56 | 32.85 | 31.75 | 32.63 | 1,335,583 | +0.50(+1.55%) |
Oct 21, 2022 | 32.04 | 32.41 | 31.40 | 32.14 | 2,043,834 | -0.35(-1.09%) |
Oct 20, 2022 | 32.48 | 33.35 | 31.83 | 32.49 | 1,997,949 | +0.40(+1.26%) |
Oct 19, 2022 | 33.19 | 33.27 | 31.83 | 32.08 | 1,639,529 | -1.72(-5.10%) |
Oct 18, 2022 | 34.70 | 35.14 | 33.68 | 33.81 | 1,803,579 | -0.39(-1.13%) |
Oct 17, 2022 | 34.19 | 34.90 | 34.06 | 34.19 | 1,367,441 | +0.93(+2.80%) |
Oct 14, 2022 | 33.74 | 33.93 | 33.05 | 33.26 | 906,853 | +0.23(+0.70%) |
Oct 13, 2022 | 31.82 | 33.28 | 30.82 | 33.03 | 1,331,546 | +0.52(+1.59%) |
Oct 12, 2022 | 32.50 | 32.79 | 32.07 | 32.51 | 955,250 | -0.16(-0.47%) |
Oct 11, 2022 | 32.72 | 33.10 | 32.07 | 32.67 | 951,057 | -0.11(-0.34%) |
Oct 10, 2022 | 33.23 | 33.32 | 32.54 | 32.78 | 694,199 | -0.31(-0.94%) |
Oct 07, 2022 | 33.48 | 33.58 | 32.63 | 33.09 | 1,275,324 | -0.90(-2.66%) |
Oct 06, 2022 | 34.11 | 34.38 | 33.10 | 34.00 | 1,217,902 | -0.17(-0.50%) |
Oct 05, 2022 | 34.87 | 34.96 | 32.40 | 34.17 | 2,131,938 | -1.55(-4.34%) |
Oct 04, 2022 | 35.24 | 36.21 | 35.22 | 35.72 | 1,738,881 | +1.03(+2.98%) |