Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.25 | 29.56 | 28.13 | 29.14 | 500,842 | +0.17(+0.59%) |
Dec 29, 2022 | 28.50 | 29.47 | 28.28 | 28.97 | 621,768 | +0.93(+3.32%) |
Dec 28, 2022 | 28.45 | 28.71 | 27.31 | 28.04 | 548,032 | -0.66(-2.30%) |
Dec 27, 2022 | 28.80 | 28.90 | 27.80 | 28.70 | 509,812 | -0.55(-1.88%) |
Dec 23, 2022 | 29.64 | 29.71 | 28.83 | 29.25 | 297,045 | -0.66(-2.21%) |
Dec 22, 2022 | 29.46 | 29.96 | 29.00 | 29.91 | 411,190 | -0.15(-0.50%) |
Dec 21, 2022 | 29.80 | 30.40 | 29.35 | 30.06 | 354,683 | +0.33(+1.11%) |
Dec 20, 2022 | 29.20 | 30.03 | 29.08 | 29.73 | 396,678 | +0.18(+0.61%) |
Dec 19, 2022 | 30.03 | 30.23 | 29.27 | 29.55 | 488,540 | -0.37(-1.24%) |
Dec 16, 2022 | 30.80 | 31.27 | 29.59 | 29.92 | 469,727 | -0.96(-3.11%) |
Dec 15, 2022 | 32.24 | 32.46 | 30.55 | 30.88 | 691,187 | -2.03(-6.17%) |
Dec 14, 2022 | 31.75 | 33.53 | 31.50 | 32.91 | 680,190 | +1.19(+3.75%) |
Dec 13, 2022 | 34.03 | 34.40 | 31.41 | 31.72 | 714,905 | +0.59(+1.90%) |
Dec 12, 2022 | 30.45 | 31.85 | 30.26 | 31.13 | 573,318 | +0.18(+0.58%) |
Dec 09, 2022 | 30.71 | 31.74 | 30.41 | 30.95 | 303,841 | -0.40(-1.28%) |
Dec 08, 2022 | 31.01 | 32.25 | 30.07 | 31.35 | 313,043 | +0.50(+1.62%) |
Dec 07, 2022 | 31.10 | 31.67 | 30.54 | 30.85 | 422,742 | -0.75(-2.37%) |
Dec 06, 2022 | 32.32 | 32.48 | 30.90 | 31.60 | 592,232 | -0.68(-2.11%) |
Dec 05, 2022 | 33.40 | 33.86 | 32.04 | 32.28 | 573,396 | -1.58(-4.67%) |
Dec 02, 2022 | 34.00 | 34.99 | 33.68 | 33.86 | 623,919 | -1.50(-4.24%) |
Dec 01, 2022 | 35.42 | 36.59 | 34.77 | 35.36 | 565,481 | +0.19(+0.54%) |
Nov 30, 2022 | 33.04 | 35.22 | 32.78 | 35.17 | 616,786 | +2.04(+6.16%) |
Nov 29, 2022 | 34.35 | 35.37 | 33.05 | 33.13 | 325,239 | -1.06(-3.10%) |
Nov 28, 2022 | 34.76 | 35.69 | 33.94 | 34.19 | 452,169 | -0.90(-2.56%) |
Nov 25, 2022 | 35.35 | 35.59 | 34.70 | 35.09 | 208,780 | -0.65(-1.82%) |
Nov 23, 2022 | 34.67 | 35.82 | 33.94 | 35.74 | 518,330 | +1.13(+3.26%) |
Nov 22, 2022 | 34.78 | 35.08 | 33.61 | 34.61 | 476,001 | -0.37(-1.06%) |
Nov 21, 2022 | 36.60 | 36.77 | 34.55 | 34.98 | 510,499 | -2.17(-5.84%) |
Nov 18, 2022 | 39.16 | 39.73 | 36.62 | 37.15 | 535,958 | -1.35(-3.51%) |
Nov 17, 2022 | 37.13 | 39.05 | 36.64 | 38.50 | 578,088 | -0.06(-0.16%) |
Nov 16, 2022 | 38.83 | 40.41 | 38.06 | 38.56 | 1,074,851 | -1.28(-3.21%) |
Nov 15, 2022 | 38.40 | 41.48 | 38.40 | 39.84 | 1,213,966 | +3.12(+8.50%) |
Nov 14, 2022 | 38.39 | 39.20 | 36.56 | 36.72 | 806,128 | -2.27(-5.82%) |
Nov 11, 2022 | 36.30 | 39.34 | 35.65 | 38.99 | 1,213,381 | +3.04(+8.46%) |
Nov 10, 2022 | 32.99 | 36.02 | 31.73 | 35.95 | 1,180,479 | +5.30(+17.29%) |
Nov 09, 2022 | 31.83 | 33.05 | 30.00 | 30.65 | 1,987,747 | +2.23(+7.85%) |
Nov 08, 2022 | 27.49 | 28.62 | 26.63 | 28.42 | 1,384,691 | +1.07(+3.91%) |
Nov 07, 2022 | 27.93 | 28.23 | 26.16 | 27.35 | 652,566 | -0.20(-0.73%) |
Nov 04, 2022 | 28.80 | 28.87 | 26.65 | 27.55 | 575,520 | -0.75(-2.65%) |
Nov 03, 2022 | 28.00 | 29.59 | 27.65 | 28.30 | 445,578 | -0.26(-0.91%) |
Nov 02, 2022 | 30.76 | 28.50 | 28.56 | 592,271 | -2.19(-7.12%) | |
Nov 01, 2022 | 31.89 | 32.50 | 30.48 | 30.75 | 411,244 | -0.20(-0.65%) |
Oct 31, 2022 | 31.23 | 31.52 | 30.56 | 30.95 | 452,753 | -0.56(-1.78%) |
Oct 28, 2022 | 30.73 | 31.55 | 29.84 | 31.51 | 417,354 | +0.78(+2.54%) |
Oct 27, 2022 | 30.42 | 31.59 | 30.27 | 30.73 | 659,064 | +0.46(+1.52%) |
Oct 26, 2022 | 29.53 | 31.70 | 28.96 | 30.27 | 547,143 | +0.12(+0.40%) |
Oct 25, 2022 | 28.97 | 30.66 | 28.97 | 30.15 | 647,940 | +1.53(+5.35%) |
Oct 24, 2022 | 28.41 | 28.72 | 26.70 | 28.62 | 574,927 | +0.13(+0.46%) |
Oct 21, 2022 | 27.21 | 28.57 | 26.66 | 28.49 | 509,032 | +0.93(+3.37%) |
Oct 20, 2022 | 27.09 | 28.80 | 27.08 | 27.56 | 434,477 | +0.56(+2.07%) |
Oct 19, 2022 | 28.13 | 28.30 | 26.75 | 27.00 | 628,658 | -1.72(-5.99%) |
Oct 18, 2022 | 29.25 | 29.88 | 28.07 | 28.72 | 449,285 | +0.67(+2.39%) |
Oct 17, 2022 | 27.27 | 29.08 | 27.27 | 28.05 | 597,697 | +1.59(+6.01%) |
Oct 14, 2022 | 28.54 | 28.98 | 26.40 | 26.46 | 468,567 | -1.40(-5.03%) |
Oct 13, 2022 | 27.51 | 28.73 | 26.25 | 27.86 | 1,354,080 | -1.14(-3.93%) |
Oct 12, 2022 | 29.05 | 29.66 | 28.04 | 29.00 | 423,316 | +0.07(+0.24%) |
Oct 11, 2022 | 29.16 | 30.15 | 28.20 | 28.93 | 588,958 | -0.68(-2.30%) |
Oct 10, 2022 | 30.42 | 30.54 | 28.91 | 29.61 | 513,354 | -0.88(-2.89%) |
Oct 07, 2022 | 31.63 | 31.63 | 29.92 | 30.49 | 491,102 | -1.95(-6.01%) |
Oct 06, 2022 | 32.31 | 33.24 | 31.74 | 32.44 | 332,193 | +0.00(+0.00%) |
Oct 05, 2022 | 32.15 | 32.69 | 31.16 | 32.44 | 408,834 | -0.23(-0.70%) |
Oct 04, 2022 | 31.90 | 32.80 | 31.30 | 32.67 | 700,004 | +2.07(+6.76%) |