Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.36 | 29.42 | 29.32 | 29.42 | 2,280 | -0.12(-0.39%) |
Dec 29, 2022 | 29.22 | 29.60 | 29.22 | 29.54 | 4,971 | +0.49(+1.70%) |
Dec 28, 2022 | 29.30 | 29.30 | 29.05 | 29.05 | 8,030 | -0.29(-0.99%) |
Dec 27, 2022 | 29.52 | 29.52 | 29.30 | 29.34 | 2,678 | -0.07(-0.24%) |
Dec 23, 2022 | 29.16 | 29.41 | 29.16 | 29.41 | 21,147 | +0.17(+0.60%) |
Dec 22, 2022 | 29.12 | 29.23 | 29.07 | 29.23 | 3,465 | -0.38(-1.29%) |
Dec 21, 2022 | 29.36 | 29.65 | 29.36 | 29.61 | 5,726 | +0.35(+1.20%) |
Dec 20, 2022 | 29.13 | 29.38 | 29.13 | 29.26 | 3,385 | +0.03(+0.09%) |
Dec 19, 2022 | 29.49 | 29.49 | 29.17 | 29.24 | 2,927 | -0.27(-0.93%) |
Dec 16, 2022 | 29.61 | 29.61 | 29.29 | 29.51 | 4,272 | -0.27(-0.90%) |
Dec 15, 2022 | 30.23 | 30.23 | 29.69 | 29.77 | 2,878 | -0.75(-2.44%) |
Dec 14, 2022 | 30.75 | 30.94 | 30.51 | 30.52 | 3,772 | -0.21(-0.67%) |
Dec 13, 2022 | 31.45 | 31.45 | 30.53 | 30.73 | 6,791 | +0.21(+0.68%) |
Dec 12, 2022 | 30.10 | 30.52 | 30.10 | 30.52 | 2,412 | +0.44(+1.45%) |
Dec 09, 2022 | 30.30 | 30.34 | 30.08 | 30.08 | 2,935 | -0.17(-0.57%) |
Dec 08, 2022 | 30.26 | 30.28 | 30.21 | 30.26 | 8,518 | +0.20(+0.68%) |
Dec 07, 2022 | 30.07 | 30.14 | 30.01 | 30.05 | 1,325 | -0.03(-0.10%) |
Dec 06, 2022 | 30.55 | 30.55 | 29.98 | 30.08 | 7,667 | -0.40(-1.30%) |
Dec 05, 2022 | 30.89 | 30.89 | 30.44 | 30.48 | 5,578 | -0.56(-1.82%) |
Dec 02, 2022 | 30.77 | 31.14 | 30.77 | 31.04 | 6,313 | -0.06(-0.18%) |
Dec 01, 2022 | 31.02 | 31.12 | 30.91 | 31.10 | 7,904 | +0.06(+0.20%) |
Nov 30, 2022 | 30.32 | 31.04 | 30.09 | 31.04 | 7,240 | +0.84(+2.78%) |
Nov 29, 2022 | 30.29 | 30.30 | 30.07 | 30.20 | 11,318 | +0.02(+0.08%) |
Nov 28, 2022 | 30.99 | 30.99 | 30.14 | 30.18 | 5,582 | -0.43(-1.41%) |
Nov 25, 2022 | 30.69 | 30.69 | 30.61 | 30.61 | 479 | +0.01(+0.03%) |
Nov 23, 2022 | 30.54 | 30.63 | 30.48 | 30.60 | 3,859 | +0.19(+0.61%) |
Nov 22, 2022 | 30.26 | 30.41 | 30.12 | 30.41 | 7,715 | +0.43(+1.45%) |
Nov 21, 2022 | 29.91 | 30.02 | 29.91 | 29.97 | 1,525 | +0.01(+0.03%) |
Nov 18, 2022 | 29.99 | 29.99 | 29.86 | 29.97 | 2,256 | +0.18(+0.60%) |
Nov 17, 2022 | 29.69 | 29.86 | 29.61 | 29.79 | 2,444 | -0.10(-0.32%) |
Nov 16, 2022 | 29.94 | 29.97 | 29.85 | 29.88 | 3,514 | -0.23(-0.76%) |
Nov 15, 2022 | 30.28 | 30.28 | 30.06 | 30.11 | 1,976 | +0.17(+0.58%) |
Nov 14, 2022 | 30.10 | 30.27 | 29.93 | 29.93 | 4,806 | -0.23(-0.75%) |
Nov 11, 2022 | 29.79 | 30.21 | 29.79 | 30.16 | 5,024 | +0.27(+0.89%) |
Nov 10, 2022 | 29.34 | 29.90 | 29.34 | 29.90 | 1,894 | +1.42(+4.99%) |
Nov 09, 2022 | 28.65 | 28.77 | 28.45 | 28.47 | 3,453 | -0.53(-1.83%) |
Nov 08, 2022 | 29.02 | 29.20 | 28.77 | 29.00 | 6,401 | +0.11(+0.39%) |
Nov 07, 2022 | 28.71 | 28.93 | 28.57 | 28.89 | 3,521 | +0.40(+1.41%) |
Nov 04, 2022 | 28.46 | 28.66 | 28.42 | 28.49 | 1,591 | +0.37(+1.31%) |
Nov 03, 2022 | 28.03 | 28.29 | 28.01 | 28.12 | 4,000 | -0.29(-1.01%) |
Nov 02, 2022 | 28.95 | 28.96 | 28.41 | 28.41 | 2,250 | -0.75(-2.56%) |
Nov 01, 2022 | 28.96 | 29.16 | 28.96 | 29.16 | 451 | +0.05(+0.17%) |
Oct 31, 2022 | 29.06 | 29.28 | 29.06 | 29.10 | 5,435 | -0.16(-0.53%) |
Oct 28, 2022 | 28.68 | 29.26 | 28.68 | 29.26 | 6,786 | +0.76(+2.67%) |
Oct 27, 2022 | 28.71 | 28.92 | 28.50 | 28.50 | 11,016 | +0.00(+0.00%) |
Oct 26, 2022 | 28.64 | 28.64 | 28.50 | 28.50 | 502 | -0.03(-0.10%) |
Oct 25, 2022 | 28.48 | 28.53 | 28.46 | 28.53 | 1,554 | +0.43(+1.53%) |
Oct 24, 2022 | 27.83 | 28.10 | 27.83 | 28.10 | 555 | +0.39(+1.42%) |
Oct 21, 2022 | 27.22 | 27.70 | 27.14 | 27.70 | 2,813 | +0.59(+2.18%) |
Oct 20, 2022 | 27.26 | 27.53 | 27.07 | 27.11 | 1,820 | -0.16(-0.58%) |
Oct 19, 2022 | 27.41 | 27.43 | 27.15 | 27.27 | 2,181 | -0.23(-0.82%) |
Oct 18, 2022 | 27.67 | 27.67 | 27.36 | 27.50 | 1,601 | +0.30(+1.11%) |
Oct 17, 2022 | 27.22 | 27.30 | 27.13 | 27.20 | 2,635 | +0.59(+2.24%) |
Oct 14, 2022 | 26.97 | 26.97 | 26.60 | 26.60 | 1,858 | -0.57(-2.10%) |
Oct 13, 2022 | 26.16 | 27.25 | 26.16 | 27.17 | 2,810 | +0.63(+2.36%) |
Oct 12, 2022 | 26.74 | 26.74 | 26.54 | 26.54 | 1,832 | -0.09(-0.33%) |
Oct 11, 2022 | 26.66 | 26.80 | 26.62 | 26.63 | 2,629 | -0.17(-0.64%) |
Oct 10, 2022 | 26.98 | 27.00 | 26.65 | 26.81 | 2,385 | -0.19(-0.70%) |
Oct 07, 2022 | 27.56 | 27.56 | 26.96 | 26.99 | 3,516 | -0.79(-2.84%) |
Oct 06, 2022 | 28.06 | 28.06 | 27.74 | 27.78 | 2,835 | -0.24(-0.84%) |
Oct 05, 2022 | 27.88 | 28.17 | 27.67 | 28.02 | 7,256 | -0.01(-0.03%) |
Oct 04, 2022 | 27.56 | 28.05 | 27.56 | 28.03 | 2,268 | +0.75(+2.74%) |