Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.29 | 29.45 | 28.82 | 29.16 | 1,420,204 | -0.32(-1.08%) |
Dec 29, 2022 | 28.97 | 29.55 | 28.90 | 29.48 | 1,131,817 | +0.64(+2.21%) |
Dec 28, 2022 | 29.31 | 29.54 | 28.80 | 28.84 | 1,074,944 | -0.44(-1.49%) |
Dec 27, 2022 | 29.55 | 29.55 | 29.10 | 29.28 | 1,576,305 | -0.20(-0.69%) |
Dec 23, 2022 | 29.05 | 29.49 | 28.88 | 29.48 | 1,095,894 | +0.32(+1.09%) |
Dec 22, 2022 | 29.10 | 29.23 | 28.59 | 29.16 | 1,765,573 | -0.15(-0.53%) |
Dec 21, 2022 | 29.33 | 29.60 | 29.13 | 29.32 | 1,506,328 | +0.19(+0.66%) |
Dec 20, 2022 | 29.13 | 29.41 | 28.87 | 29.12 | 2,162,380 | -0.20(-0.69%) |
Dec 19, 2022 | 29.74 | 29.81 | 29.12 | 29.33 | 1,278,478 | -0.50(-1.69%) |
Dec 16, 2022 | 29.66 | 30.16 | 29.32 | 29.83 | 4,417,630 | -0.65(-2.13%) |
Dec 15, 2022 | 30.89 | 31.15 | 30.30 | 30.48 | 2,723,027 | -0.81(-2.60%) |
Dec 14, 2022 | 31.55 | 32.01 | 31.17 | 31.29 | 1,560,203 | -0.31(-0.98%) |
Dec 13, 2022 | 32.04 | 32.21 | 31.14 | 31.60 | 2,519,478 | +0.40(+1.30%) |
Dec 12, 2022 | 31.50 | 31.61 | 30.64 | 31.20 | 1,994,520 | -0.42(-1.34%) |
Dec 09, 2022 | 31.72 | 32.09 | 31.62 | 31.62 | 1,925,219 | -0.11(-0.33%) |
Dec 08, 2022 | 31.80 | 32.14 | 31.62 | 31.73 | 2,959,538 | +0.21(+0.67%) |
Dec 07, 2022 | 30.79 | 31.63 | 30.79 | 31.52 | 3,057,309 | +0.65(+2.12%) |
Dec 06, 2022 | 31.36 | 31.36 | 30.76 | 30.86 | 1,793,100 | -0.46(-1.47%) |
Dec 05, 2022 | 31.45 | 31.63 | 31.17 | 31.32 | 1,347,208 | -0.38(-1.18%) |
Dec 02, 2022 | 31.38 | 31.88 | 31.28 | 31.70 | 2,086,684 | -0.01(-0.03%) |
Dec 01, 2022 | 32.14 | 32.41 | 31.37 | 31.71 | 3,121,698 | -0.12(-0.36%) |
Nov 30, 2022 | 30.75 | 31.84 | 30.70 | 31.82 | 3,024,877 | +0.54(+1.72%) |
Nov 29, 2022 | 30.30 | 31.31 | 30.29 | 31.28 | 3,104,062 | +0.86(+2.81%) |
Nov 28, 2022 | 30.80 | 31.15 | 30.37 | 30.43 | 1,715,509 | -0.71(-2.29%) |
Nov 25, 2022 | 31.11 | 31.23 | 30.91 | 31.14 | 507,331 | +0.28(+0.90%) |
Nov 23, 2022 | 30.92 | 31.14 | 30.70 | 30.86 | 1,538,377 | -0.08(-0.25%) |
Nov 22, 2022 | 30.78 | 30.99 | 30.58 | 30.94 | 2,806,440 | +0.33(+1.07%) |
Nov 21, 2022 | 30.28 | 30.84 | 30.12 | 30.61 | 2,080,675 | -0.18(-0.59%) |
Nov 18, 2022 | 30.50 | 30.80 | 30.25 | 30.79 | 2,690,129 | +0.72(+2.40%) |
Nov 17, 2022 | 29.93 | 30.28 | 29.75 | 30.07 | 2,137,323 | -0.22(-0.73%) |
Nov 16, 2022 | 30.59 | 30.70 | 30.23 | 30.29 | 1,875,007 | -0.37(-1.19%) |
Nov 15, 2022 | 30.55 | 30.75 | 30.23 | 30.66 | 3,049,370 | +0.51(+1.69%) |
Nov 14, 2022 | 30.64 | 30.78 | 30.07 | 30.15 | 2,451,177 | -0.69(-2.25%) |
Nov 11, 2022 | 31.27 | 31.57 | 30.76 | 30.84 | 2,890,887 | -0.43(-1.38%) |
Nov 10, 2022 | 29.92 | 31.27 | 29.43 | 31.27 | 3,122,514 | +2.56(+8.91%) |
Nov 09, 2022 | 28.85 | 29.27 | 28.67 | 28.71 | 1,899,861 | -0.17(-0.60%) |
Nov 08, 2022 | 28.64 | 29.15 | 28.53 | 28.89 | 1,663,708 | +0.25(+0.87%) |
Nov 07, 2022 | 29.66 | 29.84 | 28.50 | 28.64 | 3,819,596 | -0.88(-2.97%) |
Nov 04, 2022 | 29.60 | 29.72 | 28.23 | 29.51 | 5,093,974 | -0.43(-1.45%) |
Nov 03, 2022 | 29.98 | 30.19 | 29.54 | 29.95 | 2,077,221 | -0.43(-1.43%) |
Nov 02, 2022 | 30.74 | 30.32 | 30.38 | 2,778,939 | -0.34(-1.10%) | |
Nov 01, 2022 | 30.94 | 30.99 | 30.46 | 30.72 | 1,764,812 | -0.02(-0.06%) |
Oct 31, 2022 | 30.52 | 31.08 | 30.52 | 30.74 | 2,419,964 | -0.04(-0.13%) |
Oct 28, 2022 | 30.00 | 30.86 | 29.84 | 30.77 | 3,175,256 | +0.59(+1.94%) |
Oct 27, 2022 | 31.18 | 31.18 | 29.92 | 30.19 | 6,096,920 | -1.29(-4.10%) |
Oct 26, 2022 | 31.50 | 31.94 | 31.42 | 31.48 | 2,216,022 | -0.08(-0.24%) |
Oct 25, 2022 | 30.76 | 31.63 | 30.72 | 31.55 | 1,817,768 | +1.05(+3.44%) |
Oct 24, 2022 | 31.06 | 31.22 | 30.36 | 30.50 | 2,470,804 | -0.29(-0.94%) |
Oct 21, 2022 | 30.58 | 30.85 | 30.02 | 30.79 | 1,710,067 | +0.41(+1.36%) |
Oct 20, 2022 | 30.50 | 30.83 | 30.24 | 30.38 | 1,869,354 | +0.08(+0.25%) |
Oct 19, 2022 | 30.57 | 30.71 | 30.01 | 30.30 | 2,208,793 | -0.65(-2.11%) |
Oct 18, 2022 | 30.78 | 31.38 | 30.78 | 30.96 | 1,938,687 | +0.52(+1.71%) |
Oct 17, 2022 | 29.85 | 30.61 | 29.85 | 30.44 | 1,838,176 | +1.06(+3.60%) |
Oct 14, 2022 | 30.65 | 30.76 | 29.35 | 29.38 | 1,371,526 | -0.90(-2.99%) |
Oct 13, 2022 | 29.37 | 30.45 | 29.11 | 30.28 | 2,017,830 | +0.38(+1.29%) |
Oct 12, 2022 | 30.72 | 30.75 | 29.89 | 29.90 | 2,373,576 | -0.82(-2.66%) |
Oct 11, 2022 | 30.09 | 30.88 | 29.87 | 30.72 | 2,188,302 | +0.58(+1.92%) |
Oct 10, 2022 | 30.79 | 30.90 | 30.08 | 30.14 | 2,532,336 | -0.54(-1.76%) |
Oct 07, 2022 | 31.50 | 31.63 | 30.45 | 30.68 | 1,914,066 | -1.07(-3.36%) |
Oct 06, 2022 | 31.96 | 32.24 | 31.55 | 31.75 | 3,036,967 | -0.30(-0.93%) |
Oct 05, 2022 | 32.81 | 33.12 | 31.66 | 32.04 | 1,943,671 | -1.00(-3.03%) |
Oct 04, 2022 | 32.42 | 33.15 | 32.42 | 33.05 | 4,138,456 | +0.86(+2.66%) |