Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.21 | 30.55 | 30.14 | 30.35 | 626,172 | -0.27(-0.88%) |
Dec 29, 2022 | 29.99 | 30.65 | 29.74 | 30.62 | 470,924 | +0.92(+3.10%) |
Dec 28, 2022 | 30.93 | 31.02 | 29.69 | 29.70 | 525,967 | -1.14(-3.70%) |
Dec 27, 2022 | 30.79 | 31.02 | 30.64 | 30.84 | 388,840 | +0.11(+0.36%) |
Dec 23, 2022 | 30.72 | 30.87 | 30.36 | 30.73 | 314,214 | -0.20(-0.65%) |
Dec 22, 2022 | 30.66 | 30.96 | 30.29 | 30.93 | 774,151 | -0.12(-0.39%) |
Dec 21, 2022 | 30.79 | 31.40 | 30.67 | 31.05 | 690,856 | +0.75(+2.48%) |
Dec 20, 2022 | 30.22 | 30.74 | 30.02 | 30.30 | 795,475 | -0.22(-0.72%) |
Dec 19, 2022 | 30.90 | 31.13 | 30.36 | 30.52 | 750,655 | -0.42(-1.36%) |
Dec 16, 2022 | 30.45 | 30.94 | 30.25 | 30.94 | 3,188,132 | -0.38(-1.21%) |
Dec 15, 2022 | 29.92 | 31.34 | 29.58 | 31.32 | 1,511,428 | +0.61(+1.99%) |
Dec 14, 2022 | 30.69 | 31.22 | 30.29 | 30.71 | 953,022 | +0.06(+0.20%) |
Dec 13, 2022 | 32.30 | 32.77 | 30.61 | 30.65 | 1,422,288 | +0.19(+0.62%) |
Dec 12, 2022 | 30.02 | 30.65 | 29.82 | 30.46 | 704,903 | +0.53(+1.77%) |
Dec 09, 2022 | 29.81 | 30.34 | 29.55 | 29.93 | 409,001 | -0.29(-0.96%) |
Dec 08, 2022 | 30.30 | 30.59 | 30.02 | 30.22 | 513,395 | -0.17(-0.56%) |
Dec 07, 2022 | 29.24 | 30.43 | 29.11 | 30.39 | 623,352 | +1.34(+4.61%) |
Dec 06, 2022 | 29.82 | 29.89 | 28.78 | 29.05 | 582,599 | -0.70(-2.35%) |
Dec 05, 2022 | 29.99 | 30.09 | 29.59 | 29.75 | 587,889 | -0.85(-2.78%) |
Dec 02, 2022 | 30.03 | 30.96 | 29.97 | 30.60 | 641,870 | -0.16(-0.52%) |
Dec 01, 2022 | 30.70 | 31.69 | 30.50 | 30.76 | 1,193,461 | +0.37(+1.22%) |
Nov 30, 2022 | 29.35 | 30.40 | 28.84 | 30.39 | 1,352,249 | +0.77(+2.60%) |
Nov 29, 2022 | 28.99 | 29.77 | 28.99 | 29.62 | 1,242,898 | +0.26(+0.89%) |
Nov 28, 2022 | 29.28 | 29.85 | 29.13 | 29.36 | 1,134,238 | +0.01(+0.03%) |
Nov 25, 2022 | 29.16 | 29.48 | 29.16 | 29.35 | 265,907 | -0.06(-0.20%) |
Nov 23, 2022 | 28.66 | 29.59 | 28.27 | 29.41 | 988,621 | +0.63(+2.19%) |
Nov 22, 2022 | 28.00 | 28.79 | 27.78 | 28.78 | 956,599 | +1.29(+4.69%) |
Nov 21, 2022 | 27.43 | 27.66 | 27.22 | 27.49 | 835,789 | -0.11(-0.40%) |
Nov 18, 2022 | 27.95 | 27.95 | 27.13 | 27.60 | 782,444 | +0.33(+1.21%) |
Nov 17, 2022 | 26.75 | 27.31 | 26.41 | 27.27 | 914,101 | -0.27(-0.98%) |
Nov 16, 2022 | 27.96 | 28.16 | 27.35 | 27.54 | 637,907 | -0.65(-2.31%) |
Nov 15, 2022 | 27.68 | 28.28 | 27.35 | 28.19 | 868,651 | +1.18(+4.37%) |
Nov 14, 2022 | 27.78 | 28.04 | 27.01 | 27.01 | 962,453 | -1.18(-4.19%) |
Nov 11, 2022 | 28.21 | 28.50 | 27.76 | 28.19 | 1,053,579 | +0.01(+0.04%) |
Nov 10, 2022 | 27.49 | 28.77 | 27.03 | 28.18 | 2,230,261 | +2.51(+9.78%) |
Nov 09, 2022 | 25.54 | 26.58 | 25.36 | 25.67 | 869,759 | -0.18(-0.70%) |
Nov 08, 2022 | 26.31 | 26.43 | 25.48 | 25.85 | 838,685 | -0.28(-1.07%) |
Nov 07, 2022 | 25.97 | 26.26 | 25.38 | 26.13 | 686,143 | +0.33(+1.28%) |
Nov 04, 2022 | 25.30 | 26.27 | 25.12 | 25.80 | 730,208 | +0.95(+3.82%) |
Nov 03, 2022 | 25.01 | 25.38 | 24.60 | 24.85 | 985,600 | -0.77(-3.01%) |
Nov 02, 2022 | 26.71 | 27.08 | 25.62 | 25.62 | 1,043,095 | -1.05(-3.94%) |
Nov 01, 2022 | 27.17 | 27.17 | 26.11 | 26.67 | 1,052,628 | +0.33(+1.25%) |
Oct 31, 2022 | 26.32 | 26.55 | 25.70 | 26.34 | 1,067,515 | -0.43(-1.61%) |
Oct 28, 2022 | 25.91 | 26.81 | 25.76 | 26.77 | 1,186,761 | +0.82(+3.16%) |
Oct 27, 2022 | 25.56 | 26.98 | 25.11 | 25.95 | 1,637,224 | -0.48(-1.82%) |
Oct 26, 2022 | 26.60 | 27.60 | 26.02 | 26.43 | 1,286,550 | -0.60(-2.22%) |
Oct 25, 2022 | 25.37 | 27.07 | 25.09 | 27.03 | 1,709,716 | +1.84(+7.30%) |
Oct 24, 2022 | 24.77 | 25.43 | 24.55 | 25.19 | 1,173,608 | +0.49(+1.98%) |
Oct 21, 2022 | 23.95 | 24.76 | 23.51 | 24.70 | 1,572,600 | +0.85(+3.56%) |
Oct 20, 2022 | 24.22 | 24.95 | 23.80 | 23.85 | 1,651,480 | -0.20(-0.83%) |
Oct 19, 2022 | 25.09 | 25.24 | 23.60 | 24.05 | 1,449,831 | -1.55(-6.05%) |
Oct 18, 2022 | 25.48 | 25.95 | 25.15 | 25.60 | 1,263,010 | +0.66(+2.65%) |
Oct 17, 2022 | 25.35 | 25.90 | 24.80 | 24.94 | 1,366,088 | +0.18(+0.73%) |
Oct 14, 2022 | 26.02 | 26.12 | 24.75 | 24.76 | 986,444 | -1.02(-3.96%) |
Oct 13, 2022 | 24.75 | 26.02 | 23.92 | 25.78 | 1,299,475 | +0.33(+1.30%) |
Oct 12, 2022 | 25.86 | 26.01 | 25.36 | 25.45 | 966,738 | -0.37(-1.43%) |
Oct 11, 2022 | 25.70 | 26.54 | 25.42 | 25.82 | 1,221,589 | +0.02(+0.08%) |
Oct 10, 2022 | 25.91 | 26.07 | 25.50 | 25.80 | 724,443 | +0.12(+0.47%) |
Oct 07, 2022 | 25.83 | 25.96 | 25.27 | 25.68 | 1,161,556 | -0.60(-2.28%) |
Oct 06, 2022 | 25.67 | 26.32 | 25.67 | 26.28 | 857,560 | +0.41(+1.58%) |
Oct 05, 2022 | 25.55 | 26.00 | 25.46 | 25.87 | 1,007,771 | -0.20(-0.77%) |
Oct 04, 2022 | 24.96 | 26.09 | 24.96 | 26.07 | 1,379,318 | +1.64(+6.71%) |