Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.84 | 30.36 | 29.76 | 30.31 | 6,629 | +0.14(+0.46%) |
Dec 29, 2022 | 29.20 | 30.41 | 29.20 | 30.17 | 14,479 | +1.24(+4.29%) |
Dec 28, 2022 | 28.74 | 29.01 | 28.60 | 28.93 | 33,258 | +0.14(+0.48%) |
Dec 27, 2022 | 29.20 | 29.28 | 28.75 | 28.79 | 10,675 | -0.48(-1.65%) |
Dec 23, 2022 | 29.64 | 29.83 | 29.11 | 29.27 | 13,301 | -0.59(-1.96%) |
Dec 22, 2022 | 29.33 | 29.87 | 29.12 | 29.86 | 18,821 | +0.20(+0.66%) |
Dec 21, 2022 | 28.91 | 29.77 | 28.74 | 29.66 | 27,175 | +0.68(+2.33%) |
Dec 20, 2022 | 28.11 | 29.05 | 28.11 | 28.98 | 7,655 | +0.67(+2.37%) |
Dec 19, 2022 | 29.46 | 29.46 | 28.23 | 28.31 | 15,419 | -1.14(-3.87%) |
Dec 16, 2022 | 29.19 | 29.45 | 28.85 | 29.45 | 6,350 | +0.21(+0.73%) |
Dec 15, 2022 | 29.71 | 29.82 | 29.20 | 29.24 | 12,015 | -0.95(-3.15%) |
Dec 14, 2022 | 30.17 | 30.42 | 29.87 | 30.19 | 10,134 | +0.09(+0.28%) |
Dec 13, 2022 | 29.89 | 30.18 | 29.62 | 30.11 | 8,405 | +0.53(+1.78%) |
Dec 12, 2022 | 28.90 | 29.62 | 28.90 | 29.58 | 142,678 | +0.58(+2.00%) |
Dec 09, 2022 | 29.52 | 29.58 | 29.00 | 29.00 | 23,086 | -0.75(-2.53%) |
Dec 08, 2022 | 29.78 | 29.87 | 29.68 | 29.75 | 23,193 | +0.08(+0.26%) |
Dec 07, 2022 | 29.93 | 29.99 | 29.59 | 29.68 | 8,821 | +0.19(+0.66%) |
Dec 06, 2022 | 29.86 | 30.03 | 29.40 | 29.48 | 12,342 | -1.05(-3.43%) |
Dec 05, 2022 | 31.56 | 31.56 | 30.40 | 30.53 | 6,365 | -1.17(-3.69%) |
Dec 02, 2022 | 30.50 | 31.70 | 30.50 | 31.70 | 21,860 | +0.89(+2.90%) |
Dec 01, 2022 | 31.17 | 31.19 | 30.57 | 30.80 | 8,732 | -0.37(-1.20%) |
Nov 30, 2022 | 30.20 | 31.18 | 30.18 | 31.18 | 110,275 | +1.41(+4.72%) |
Nov 29, 2022 | 29.92 | 30.36 | 29.74 | 29.77 | 8,579 | -0.03(-0.10%) |
Nov 28, 2022 | 30.20 | 30.60 | 29.65 | 29.80 | 12,322 | -0.49(-1.61%) |
Nov 25, 2022 | 30.22 | 30.40 | 30.19 | 30.29 | 6,024 | -0.04(-0.14%) |
Nov 23, 2022 | 30.54 | 30.54 | 30.10 | 30.33 | 11,879 | +0.01(+0.02%) |
Nov 22, 2022 | 30.04 | 30.34 | 29.71 | 30.33 | 21,263 | +0.49(+1.63%) |
Nov 21, 2022 | 30.27 | 30.27 | 29.77 | 29.84 | 6,225 | -0.37(-1.21%) |
Nov 18, 2022 | 30.51 | 30.51 | 30.20 | 30.20 | 5,883 | +0.26(+0.88%) |
Nov 17, 2022 | 30.00 | 30.09 | 29.75 | 29.94 | 6,824 | -0.45(-1.50%) |
Nov 16, 2022 | 31.03 | 31.13 | 30.35 | 30.40 | 13,234 | -0.74(-2.37%) |
Nov 15, 2022 | 31.72 | 31.72 | 30.84 | 31.13 | 206,143 | +0.16(+0.50%) |
Nov 14, 2022 | 31.09 | 31.60 | 30.98 | 30.98 | 19,240 | -0.46(-1.46%) |
Nov 11, 2022 | 30.60 | 31.73 | 30.59 | 31.44 | 207,926 | +0.70(+2.28%) |
Nov 10, 2022 | 29.92 | 30.75 | 29.91 | 30.74 | 8,621 | +1.94(+6.73%) |
Nov 09, 2022 | 29.28 | 29.39 | 28.76 | 28.80 | 12,233 | -0.78(-2.64%) |
Nov 08, 2022 | 29.54 | 30.03 | 29.40 | 29.58 | 7,522 | +0.13(+0.44%) |
Nov 07, 2022 | 29.63 | 29.81 | 29.45 | 29.45 | 4,877 | +0.01(+0.02%) |
Nov 04, 2022 | 30.53 | 30.53 | 29.03 | 29.45 | 6,018 | -0.65(-2.15%) |
Nov 03, 2022 | 29.96 | 30.30 | 29.96 | 30.09 | 37,111 | -0.28(-0.93%) |
Nov 02, 2022 | 30.98 | 30.38 | 30.38 | 7,277 | -0.58(-1.88%) | |
Nov 01, 2022 | 30.99 | 31.32 | 30.90 | 30.96 | 13,630 | +0.31(+1.01%) |
Oct 31, 2022 | 30.99 | 31.05 | 30.63 | 30.65 | 3,960 | -0.59(-1.89%) |
Oct 28, 2022 | 30.28 | 31.24 | 30.28 | 31.24 | 2,502 | +1.05(+3.47%) |
Oct 27, 2022 | 30.83 | 30.83 | 30.19 | 30.19 | 10,543 | -0.25(-0.82%) |
Oct 26, 2022 | 30.10 | 31.15 | 30.10 | 30.44 | 3,278 | +0.42(+1.40%) |
Oct 25, 2022 | 29.75 | 30.22 | 29.75 | 30.02 | 5,634 | +0.63(+2.14%) |
Oct 24, 2022 | 29.77 | 29.77 | 28.61 | 29.39 | 11,349 | -0.18(-0.61%) |
Oct 21, 2022 | 29.07 | 29.58 | 28.89 | 29.57 | 3,780 | +0.66(+2.28%) |
Oct 20, 2022 | 29.23 | 29.63 | 28.82 | 28.91 | 3,692 | -0.05(-0.18%) |
Oct 19, 2022 | 29.64 | 30.00 | 28.88 | 28.96 | 5,766 | -1.51(-4.97%) |
Oct 18, 2022 | 31.05 | 31.05 | 30.41 | 30.48 | 9,277 | +0.05(+0.17%) |
Oct 17, 2022 | 30.02 | 30.43 | 29.87 | 30.43 | 6,060 | +1.00(+3.38%) |
Oct 14, 2022 | 30.93 | 30.93 | 29.43 | 29.43 | 6,363 | -0.84(-2.76%) |
Oct 13, 2022 | 29.00 | 30.27 | 28.98 | 30.27 | 7,370 | +0.50(+1.70%) |
Oct 12, 2022 | 29.51 | 29.79 | 29.04 | 29.76 | 6,048 | +0.26(+0.89%) |
Oct 11, 2022 | 29.23 | 29.95 | 28.87 | 29.50 | 8,534 | +0.08(+0.27%) |
Oct 10, 2022 | 29.83 | 29.83 | 29.20 | 29.42 | 12,246 | -0.45(-1.51%) |
Oct 07, 2022 | 30.48 | 30.67 | 29.80 | 29.87 | 14,955 | -1.32(-4.23%) |
Oct 06, 2022 | 30.87 | 31.34 | 30.87 | 31.19 | 9,395 | +0.15(+0.47%) |
Oct 05, 2022 | 30.77 | 31.17 | 30.30 | 31.05 | 63,633 | -0.14(-0.45%) |
Oct 04, 2022 | 30.69 | 31.19 | 30.66 | 31.19 | 21,045 | +1.06(+3.51%) |