Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.36 | 29.54 | 29.22 | 29.54 | 6,831 | -0.23(-0.76%) |
Dec 29, 2022 | 29.50 | 29.77 | 29.50 | 29.77 | 4,289 | +0.89(+3.08%) |
Dec 28, 2022 | 29.10 | 29.10 | 28.81 | 28.88 | 2,734 | -0.48(-1.63%) |
Dec 27, 2022 | 29.81 | 29.82 | 29.36 | 29.36 | 8,995 | -0.41(-1.38%) |
Dec 23, 2022 | 29.84 | 29.87 | 29.73 | 29.77 | 786 | -0.33(-1.10%) |
Dec 22, 2022 | 30.43 | 30.43 | 29.73 | 30.10 | 2,113 | -0.61(-1.98%) |
Dec 21, 2022 | 30.15 | 30.81 | 30.11 | 30.71 | 5,757 | +0.45(+1.47%) |
Dec 20, 2022 | 30.20 | 30.35 | 30.20 | 30.27 | 1,149 | -0.31(-1.00%) |
Dec 19, 2022 | 30.54 | 30.60 | 30.54 | 30.57 | 485 | -0.27(-0.88%) |
Dec 16, 2022 | 31.07 | 31.07 | 30.72 | 30.84 | 2,126 | -0.35(-1.12%) |
Dec 15, 2022 | 31.31 | 31.31 | 31.19 | 31.19 | 1,155 | -1.30(-3.99%) |
Dec 14, 2022 | 32.34 | 32.49 | 32.29 | 32.49 | 1,771 | +0.14(+0.45%) |
Dec 13, 2022 | 32.29 | 32.34 | 32.29 | 32.34 | 550 | +0.40(+1.24%) |
Dec 12, 2022 | 31.70 | 31.94 | 31.70 | 31.94 | 2,810 | +0.00(+0.01%) |
Dec 09, 2022 | 32.14 | 32.14 | 31.90 | 31.94 | 9,119 | -0.18(-0.57%) |
Dec 08, 2022 | 31.83 | 32.17 | 31.83 | 32.12 | 1,926 | +0.66(+2.11%) |
Dec 07, 2022 | 32.00 | 32.00 | 31.42 | 31.46 | 1,526 | -0.42(-1.32%) |
Dec 06, 2022 | 32.53 | 32.53 | 31.88 | 31.88 | 1,185 | -0.67(-2.06%) |
Dec 05, 2022 | 33.39 | 33.39 | 32.49 | 32.55 | 895 | -0.63(-1.90%) |
Dec 02, 2022 | 33.17 | 33.23 | 33.11 | 33.18 | 1,118 | +0.49(+1.50%) |
Dec 01, 2022 | 31.93 | 32.82 | 31.93 | 32.69 | 4,710 | +0.47(+1.46%) |
Nov 30, 2022 | 31.23 | 32.22 | 31.17 | 32.22 | 2,226 | +1.84(+6.06%) |
Nov 29, 2022 | 30.45 | 30.46 | 30.27 | 30.38 | 1,832 | +0.47(+1.57%) |
Nov 28, 2022 | 29.94 | 30.21 | 29.90 | 29.91 | 1,371 | +0.02(+0.07%) |
Nov 25, 2022 | 29.92 | 29.95 | 29.89 | 29.89 | 583 | -0.38(-1.26%) |
Nov 23, 2022 | 30.07 | 30.39 | 30.07 | 30.27 | 1,542 | +0.39(+1.31%) |
Nov 22, 2022 | 29.88 | 29.88 | 29.76 | 29.88 | 798 | -0.24(-0.80%) |
Nov 21, 2022 | 30.75 | 30.75 | 30.03 | 30.12 | 4,133 | -0.75(-2.43%) |
Nov 18, 2022 | 30.81 | 30.94 | 30.81 | 30.87 | 537 | -0.70(-2.22%) |
Nov 17, 2022 | 31.77 | 31.83 | 31.47 | 31.57 | 958 | -0.07(-0.22%) |
Nov 16, 2022 | 31.93 | 31.93 | 31.61 | 31.64 | 6,636 | -0.93(-2.86%) |
Nov 15, 2022 | 32.52 | 33.05 | 32.37 | 32.57 | 12,711 | +1.38(+4.42%) |
Nov 14, 2022 | 31.00 | 31.44 | 30.94 | 31.19 | 1,920 | -0.09(-0.29%) |
Nov 11, 2022 | 30.99 | 31.36 | 30.95 | 31.28 | 1,560 | +1.19(+3.97%) |
Nov 10, 2022 | 29.10 | 30.09 | 29.10 | 30.09 | 3,461 | +2.38(+8.58%) |
Nov 09, 2022 | 28.30 | 28.33 | 27.71 | 27.71 | 1,656 | -1.24(-4.29%) |
Nov 08, 2022 | 28.78 | 29.07 | 28.78 | 28.95 | 1,133 | +0.07(+0.23%) |
Nov 07, 2022 | 29.16 | 29.16 | 28.72 | 28.88 | 895 | +0.06(+0.22%) |
Nov 04, 2022 | 29.49 | 29.49 | 28.82 | 28.82 | 1,614 | +0.16(+0.55%) |
Nov 03, 2022 | 29.14 | 29.14 | 28.66 | 28.66 | 263 | +0.27(+0.96%) |
Nov 02, 2022 | 28.82 | 28.39 | 28.39 | 2,150 | -0.80(-2.75%) | |
Nov 01, 2022 | 29.91 | 29.92 | 29.19 | 29.19 | 3,041 | -0.26(-0.89%) |
Oct 31, 2022 | 29.51 | 29.56 | 29.46 | 29.46 | 546 | -0.21(-0.70%) |
Oct 28, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 285 | -0.86(-2.80%) |
Oct 27, 2022 | 30.90 | 30.90 | 30.52 | 30.52 | 624 | -0.70(-2.23%) |
Oct 26, 2022 | 30.46 | 31.22 | 30.46 | 31.22 | 225 | +0.19(+0.60%) |
Oct 25, 2022 | 31.00 | 31.03 | 30.78 | 31.03 | 272 | +0.34(+1.10%) |
Oct 24, 2022 | 31.09 | 31.09 | 29.57 | 30.69 | 544 | -1.19(-3.72%) |
Oct 21, 2022 | 31.26 | 31.88 | 31.26 | 31.88 | 541 | +0.31(+0.98%) |
Oct 20, 2022 | 32.05 | 32.05 | 31.57 | 31.57 | 1,294 | +0.45(+1.45%) |
Oct 19, 2022 | 31.42 | 31.55 | 31.00 | 31.12 | 909 | -1.10(-3.42%) |
Oct 18, 2022 | 32.58 | 32.58 | 32.19 | 32.22 | 825 | +0.25(+0.79%) |
Oct 17, 2022 | 31.80 | 32.08 | 31.80 | 31.97 | 1,186 | +1.37(+4.47%) |
Oct 14, 2022 | 31.54 | 31.54 | 30.60 | 30.60 | 2,147 | -1.24(-3.90%) |
Oct 13, 2022 | 31.99 | 31.99 | 31.84 | 31.84 | 619 | -0.63(-1.94%) |
Oct 12, 2022 | 31.80 | 32.47 | 31.78 | 32.47 | 1,070 | +0.36(+1.12%) |
Oct 11, 2022 | 31.57 | 32.58 | 31.57 | 32.11 | 674 | -0.86(-2.62%) |
Oct 10, 2022 | 32.88 | 32.98 | 32.84 | 32.98 | 1,081 | -0.55(-1.64%) |
Oct 07, 2022 | 34.18 | 34.18 | 33.53 | 33.53 | 890 | -1.33(-3.82%) |
Oct 06, 2022 | 34.80 | 34.88 | 34.79 | 34.85 | 470 | -0.04(-0.11%) |
Oct 05, 2022 | 34.11 | 34.89 | 34.11 | 34.89 | 964 | +0.24(+0.70%) |
Oct 04, 2022 | 34.79 | 34.88 | 34.60 | 34.65 | 1,685 | +1.42(+4.27%) |