Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.61 | 32.61 | 32.15 | 32.36 | 23,441 | -0.26(-0.78%) |
Dec 29, 2022 | 32.53 | 32.72 | 32.53 | 32.62 | 48,441 | +0.22(+0.69%) |
Dec 28, 2022 | 32.76 | 32.80 | 32.39 | 32.39 | 4,778 | -0.36(-1.11%) |
Dec 27, 2022 | 32.57 | 32.77 | 32.57 | 32.76 | 5,918 | +0.18(+0.54%) |
Dec 23, 2022 | 32.46 | 32.58 | 32.43 | 32.58 | 41,173 | +0.23(+0.72%) |
Dec 22, 2022 | 32.29 | 32.35 | 32.01 | 32.35 | 8,903 | -0.18(-0.54%) |
Dec 21, 2022 | 32.44 | 32.55 | 32.44 | 32.52 | 5,664 | +0.37(+1.16%) |
Dec 20, 2022 | 32.16 | 32.24 | 32.13 | 32.15 | 5,200 | +0.02(+0.06%) |
Dec 19, 2022 | 32.40 | 32.41 | 31.97 | 32.13 | 2,490 | -0.17(-0.52%) |
Dec 16, 2022 | 32.15 | 32.30 | 32.04 | 32.30 | 18,140 | -0.21(-0.65%) |
Dec 15, 2022 | 32.58 | 32.59 | 32.40 | 32.51 | 5,606 | -0.59(-1.79%) |
Dec 14, 2022 | 33.38 | 33.40 | 32.99 | 33.10 | 3,355 | -0.06(-0.17%) |
Dec 13, 2022 | 33.57 | 33.57 | 33.00 | 33.16 | 4,289 | +0.00(+0.01%) |
Dec 12, 2022 | 32.75 | 33.16 | 32.75 | 33.16 | 3,470 | +0.38(+1.17%) |
Dec 09, 2022 | 32.95 | 32.95 | 32.77 | 32.77 | 3,973 | -0.23(-0.71%) |
Dec 08, 2022 | 33.03 | 33.08 | 32.92 | 33.00 | 4,666 | +0.08(+0.25%) |
Dec 07, 2022 | 32.83 | 32.97 | 32.79 | 32.92 | 10,442 | +0.14(+0.43%) |
Dec 06, 2022 | 32.95 | 32.95 | 32.64 | 32.78 | 12,531 | -0.16(-0.50%) |
Dec 05, 2022 | 32.94 | 33.02 | 32.85 | 32.94 | 3,950 | -0.32(-0.96%) |
Dec 02, 2022 | 33.07 | 33.32 | 33.07 | 33.26 | 4,045 | +0.08(+0.25%) |
Dec 01, 2022 | 33.38 | 33.38 | 33.10 | 33.18 | 3,392 | +0.12(+0.37%) |
Nov 30, 2022 | 32.45 | 33.06 | 32.45 | 33.06 | 3,913 | +0.51(+1.57%) |
Nov 29, 2022 | 32.37 | 32.55 | 32.37 | 32.55 | 4,339 | -0.02(-0.05%) |
Nov 28, 2022 | 32.77 | 32.77 | 32.54 | 32.56 | 2,139 | -0.28(-0.86%) |
Nov 25, 2022 | 32.90 | 32.90 | 32.85 | 32.85 | 2,590 | +0.13(+0.41%) |
Nov 23, 2022 | 32.68 | 32.71 | 32.60 | 32.71 | 8,902 | +0.04(+0.11%) |
Nov 22, 2022 | 32.47 | 32.70 | 32.47 | 32.68 | 14,321 | +0.28(+0.87%) |
Nov 21, 2022 | 32.36 | 32.45 | 32.36 | 32.40 | 6,866 | +0.26(+0.81%) |
Nov 18, 2022 | 32.02 | 32.16 | 32.02 | 32.13 | 6,561 | +0.38(+1.21%) |
Nov 17, 2022 | 31.59 | 31.76 | 31.58 | 31.75 | 13,661 | -0.01(-0.03%) |
Nov 16, 2022 | 31.58 | 31.92 | 31.58 | 31.76 | 16,275 | +0.17(+0.55%) |
Nov 15, 2022 | 31.75 | 31.75 | 31.31 | 31.59 | 22,817 | +0.10(+0.32%) |
Nov 14, 2022 | 31.87 | 31.88 | 31.49 | 31.49 | 16,459 | -0.07(-0.22%) |
Nov 11, 2022 | 31.54 | 31.62 | 31.41 | 31.56 | 36,997 | -0.48(-1.49%) |
Nov 10, 2022 | 32.01 | 32.12 | 31.78 | 32.03 | 9,296 | +0.73(+2.34%) |
Nov 09, 2022 | 31.67 | 31.67 | 31.28 | 31.30 | 5,353 | -0.32(-1.02%) |
Nov 08, 2022 | 31.79 | 31.79 | 31.40 | 31.63 | 11,573 | +0.25(+0.81%) |
Nov 07, 2022 | 31.30 | 31.41 | 31.24 | 31.37 | 22,707 | +0.16(+0.50%) |
Nov 04, 2022 | 31.13 | 31.25 | 30.85 | 31.22 | 11,127 | +0.26(+0.85%) |
Nov 03, 2022 | 30.95 | 31.11 | 30.93 | 30.95 | 5,135 | -0.12(-0.39%) |
Nov 02, 2022 | 31.38 | 31.81 | 31.08 | 31.08 | 4,470 | -0.50(-1.59%) |
Nov 01, 2022 | 31.63 | 31.63 | 31.47 | 31.58 | 28,389 | +0.02(+0.08%) |
Oct 31, 2022 | 31.64 | 31.64 | 31.51 | 31.55 | 18,195 | -0.15(-0.47%) |
Oct 28, 2022 | 31.42 | 31.70 | 31.42 | 31.70 | 3,323 | +0.84(+2.72%) |
Oct 27, 2022 | 31.10 | 31.10 | 30.86 | 30.86 | 10,012 | +0.17(+0.54%) |
Oct 26, 2022 | 30.67 | 30.94 | 30.66 | 30.70 | 20,660 | +0.14(+0.44%) |
Oct 25, 2022 | 30.22 | 30.61 | 30.22 | 30.56 | 13,629 | +0.27(+0.90%) |
Oct 24, 2022 | 30.10 | 30.29 | 30.10 | 30.29 | 4,554 | +0.40(+1.35%) |
Oct 21, 2022 | 29.36 | 29.96 | 29.36 | 29.88 | 7,738 | +0.49(+1.67%) |
Oct 20, 2022 | 29.76 | 29.76 | 29.33 | 29.39 | 12,859 | -0.34(-1.15%) |
Oct 19, 2022 | 29.85 | 29.95 | 29.56 | 29.73 | 22,965 | -0.25(-0.85%) |
Oct 18, 2022 | 29.93 | 30.03 | 29.85 | 29.99 | 264,911 | +0.43(+1.45%) |
Oct 17, 2022 | 29.38 | 29.61 | 29.38 | 29.56 | 11,678 | +0.56(+1.92%) |
Oct 14, 2022 | 29.22 | 29.22 | 29.00 | 29.00 | 7,571 | -0.48(-1.62%) |
Oct 13, 2022 | 28.54 | 29.57 | 28.55 | 29.48 | 12,978 | +0.75(+2.61%) |
Oct 12, 2022 | 29.11 | 29.11 | 28.73 | 28.73 | 84,366 | -0.27(-0.92%) |
Oct 11, 2022 | 28.91 | 29.26 | 28.88 | 29.00 | 105,315 | +0.12(+0.42%) |
Oct 10, 2022 | 28.80 | 28.96 | 28.80 | 28.88 | 11,763 | +0.04(+0.14%) |
Oct 07, 2022 | 29.06 | 29.06 | 28.80 | 28.84 | 7,292 | -0.54(-1.83%) |
Oct 06, 2022 | 29.60 | 29.67 | 29.37 | 29.37 | 19,686 | -0.57(-1.89%) |
Oct 05, 2022 | 29.75 | 30.15 | 29.75 | 29.94 | 17,139 | -0.24(-0.80%) |
Oct 04, 2022 | 30.12 | 30.18 | 30.04 | 30.18 | 4,400 | +0.54(+1.84%) |