Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.96 | 31.32 | 30.87 | 31.16 | 709,138 | -0.18(-0.56%) |
Dec 29, 2022 | 30.87 | 31.65 | 30.68 | 31.34 | 966,604 | +0.68(+2.23%) |
Dec 28, 2022 | 31.41 | 31.48 | 30.62 | 30.65 | 1,156,967 | -0.68(-2.15%) |
Dec 27, 2022 | 31.24 | 31.69 | 31.19 | 31.33 | 680,286 | -0.12(-0.37%) |
Dec 23, 2022 | 31.59 | 31.73 | 31.05 | 31.45 | 856,797 | -0.31(-0.99%) |
Dec 22, 2022 | 31.18 | 31.78 | 30.82 | 31.76 | 1,812,188 | +0.26(+0.84%) |
Dec 21, 2022 | 31.24 | 31.82 | 31.10 | 31.49 | 1,249,400 | +0.81(+2.65%) |
Dec 20, 2022 | 30.26 | 30.83 | 30.04 | 30.68 | 893,380 | +0.09(+0.29%) |
Dec 19, 2022 | 31.29 | 31.44 | 30.40 | 30.59 | 868,516 | -0.87(-2.77%) |
Dec 16, 2022 | 31.49 | 31.75 | 30.89 | 31.47 | 1,694,680 | -0.64(-1.98%) |
Dec 15, 2022 | 30.57 | 32.20 | 30.49 | 32.10 | 1,632,037 | +0.68(+2.18%) |
Dec 14, 2022 | 31.53 | 32.01 | 30.96 | 31.42 | 1,067,435 | +0.02(+0.06%) |
Dec 13, 2022 | 32.81 | 33.47 | 31.17 | 31.40 | 1,888,197 | +0.40(+1.29%) |
Dec 12, 2022 | 30.66 | 31.12 | 30.21 | 31.00 | 646,742 | +0.62(+2.03%) |
Dec 09, 2022 | 30.48 | 30.96 | 30.37 | 30.38 | 601,292 | -0.53(-1.71%) |
Dec 08, 2022 | 30.64 | 31.35 | 30.51 | 30.91 | 914,324 | +0.22(+0.70%) |
Dec 07, 2022 | 29.94 | 30.80 | 29.85 | 30.69 | 889,052 | +1.06(+3.57%) |
Dec 06, 2022 | 30.22 | 30.34 | 29.20 | 29.64 | 845,014 | -0.59(-1.94%) |
Dec 05, 2022 | 30.25 | 30.52 | 29.95 | 30.22 | 713,271 | -0.60(-1.94%) |
Dec 02, 2022 | 30.31 | 31.29 | 30.16 | 30.82 | 1,076,994 | -0.50(-1.59%) |
Dec 01, 2022 | 31.28 | 32.05 | 30.95 | 31.32 | 1,563,151 | +0.61(+1.98%) |
Nov 30, 2022 | 29.84 | 30.72 | 29.20 | 30.71 | 980,864 | +0.60(+1.98%) |
Nov 29, 2022 | 29.50 | 30.14 | 29.50 | 30.12 | 666,935 | +0.37(+1.25%) |
Nov 28, 2022 | 29.96 | 30.40 | 29.50 | 29.74 | 872,311 | -0.45(-1.49%) |
Nov 25, 2022 | 29.96 | 30.25 | 29.92 | 30.19 | 240,986 | -0.05(-0.16%) |
Nov 23, 2022 | 29.60 | 30.31 | 29.27 | 30.24 | 703,251 | +0.57(+1.91%) |
Nov 22, 2022 | 29.35 | 29.75 | 29.13 | 29.68 | 1,070,485 | +0.73(+2.54%) |
Nov 21, 2022 | 29.34 | 29.34 | 28.78 | 28.94 | 652,159 | -0.42(-1.43%) |
Nov 18, 2022 | 29.72 | 29.77 | 28.71 | 29.36 | 1,120,317 | +0.18(+0.60%) |
Nov 17, 2022 | 29.06 | 29.21 | 28.47 | 29.19 | 1,434,323 | -0.66(-2.20%) |
Nov 16, 2022 | 29.96 | 30.04 | 29.62 | 29.84 | 922,067 | -0.23(-0.78%) |
Nov 15, 2022 | 30.33 | 30.66 | 29.57 | 30.08 | 1,572,812 | +0.61(+2.06%) |
Nov 14, 2022 | 30.33 | 30.58 | 29.39 | 29.47 | 1,832,917 | -1.26(-4.11%) |
Nov 11, 2022 | 30.34 | 31.17 | 30.06 | 30.73 | 1,306,363 | +0.37(+1.22%) |
Nov 10, 2022 | 29.26 | 31.60 | 29.15 | 30.36 | 3,312,710 | +2.97(+10.86%) |
Nov 09, 2022 | 27.19 | 28.42 | 27.02 | 27.39 | 1,375,299 | -0.01(-0.04%) |
Nov 08, 2022 | 27.60 | 27.83 | 26.84 | 27.40 | 986,831 | -0.10(-0.35%) |
Nov 07, 2022 | 27.71 | 27.82 | 26.84 | 27.49 | 828,032 | +0.03(+0.11%) |
Nov 04, 2022 | 26.86 | 27.68 | 26.67 | 27.46 | 1,436,240 | +1.09(+4.13%) |
Nov 03, 2022 | 26.45 | 26.77 | 26.01 | 26.37 | 1,177,325 | -0.75(-2.76%) |
Nov 02, 2022 | 28.03 | 27.11 | 27.12 | 1,667,785 | -0.95(-3.40%) | |
Nov 01, 2022 | 28.71 | 28.85 | 27.56 | 28.08 | 1,560,583 | +0.03(+0.10%) |
Oct 31, 2022 | 28.17 | 28.32 | 27.58 | 28.05 | 1,182,809 | -0.57(-2.01%) |
Oct 28, 2022 | 27.94 | 28.70 | 27.54 | 28.62 | 965,392 | +0.59(+2.12%) |
Oct 27, 2022 | 28.08 | 28.94 | 27.85 | 28.03 | 1,697,514 | +0.07(+0.24%) |
Oct 26, 2022 | 28.34 | 28.75 | 27.95 | 27.96 | 1,390,418 | -0.40(-1.41%) |
Oct 25, 2022 | 26.99 | 28.71 | 26.96 | 28.36 | 1,580,725 | +1.54(+5.73%) |
Oct 24, 2022 | 26.79 | 27.19 | 26.49 | 26.82 | 1,600,281 | +0.21(+0.80%) |
Oct 21, 2022 | 25.47 | 26.81 | 25.25 | 26.61 | 2,607,906 | +0.84(+3.25%) |
Oct 20, 2022 | 26.10 | 26.52 | 25.61 | 25.77 | 1,552,610 | -0.16(-0.60%) |
Oct 19, 2022 | 26.70 | 26.81 | 25.57 | 25.93 | 2,100,995 | -1.24(-4.55%) |
Oct 18, 2022 | 27.15 | 27.51 | 26.73 | 27.16 | 2,882,303 | +0.69(+2.61%) |
Oct 17, 2022 | 26.50 | 27.03 | 26.33 | 26.47 | 1,933,696 | +0.63(+2.45%) |
Oct 14, 2022 | 26.93 | 27.15 | 25.68 | 25.84 | 1,914,824 | -0.91(-3.42%) |
Oct 13, 2022 | 26.01 | 27.06 | 25.23 | 26.75 | 2,045,444 | -0.05(-0.18%) |
Oct 12, 2022 | 27.23 | 27.38 | 26.70 | 26.80 | 1,755,288 | -0.56(-2.06%) |
Oct 11, 2022 | 26.96 | 28.03 | 26.71 | 27.37 | 1,929,368 | +0.37(+1.37%) |
Oct 10, 2022 | 27.15 | 27.30 | 26.64 | 27.00 | 959,460 | -0.01(-0.04%) |
Oct 07, 2022 | 27.37 | 27.55 | 26.65 | 27.01 | 1,364,837 | -0.89(-3.18%) |
Oct 06, 2022 | 27.38 | 28.00 | 27.31 | 27.89 | 1,394,676 | +0.28(+1.02%) |
Oct 05, 2022 | 27.42 | 27.67 | 27.08 | 27.61 | 1,966,504 | -0.39(-1.39%) |
Oct 04, 2022 | 27.14 | 28.04 | 27.11 | 28.00 | 2,801,454 | +1.42(+5.35%) |