Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.71 | 27.93 | 27.54 | 27.89 | 121,514 | -0.10(-0.35%) |
Dec 29, 2022 | 27.58 | 28.07 | 27.49 | 27.99 | 97,075 | +0.70(+2.58%) |
Dec 28, 2022 | 27.71 | 27.74 | 27.06 | 27.29 | 64,020 | -0.64(-2.31%) |
Dec 27, 2022 | 28.15 | 28.35 | 27.82 | 27.93 | 71,107 | +0.00(+0.00%) |
Dec 23, 2022 | 28.31 | 28.31 | 27.93 | 27.93 | 31,403 | -0.38(-1.35%) |
Dec 22, 2022 | 28.87 | 28.87 | 27.93 | 28.31 | 65,305 | -0.85(-2.92%) |
Dec 21, 2022 | 29.09 | 29.30 | 28.71 | 29.16 | 62,002 | +0.02(+0.07%) |
Dec 20, 2022 | 29.05 | 29.50 | 29.05 | 29.15 | 45,920 | -0.11(-0.37%) |
Dec 19, 2022 | 29.91 | 29.91 | 29.24 | 29.25 | 24,602 | -0.60(-2.00%) |
Dec 16, 2022 | 30.05 | 30.05 | 29.66 | 29.85 | 36,305 | -0.20(-0.65%) |
Dec 15, 2022 | 30.52 | 30.84 | 29.92 | 30.05 | 41,668 | -0.65(-2.11%) |
Dec 14, 2022 | 30.98 | 31.08 | 30.56 | 30.69 | 28,999 | -0.33(-1.07%) |
Dec 13, 2022 | 31.74 | 31.86 | 30.85 | 31.03 | 39,022 | +0.09(+0.29%) |
Dec 12, 2022 | 30.83 | 31.03 | 30.77 | 30.94 | 33,103 | -0.05(-0.16%) |
Dec 09, 2022 | 31.55 | 31.55 | 30.99 | 30.99 | 25,031 | -0.64(-2.01%) |
Dec 08, 2022 | 31.68 | 31.85 | 31.48 | 31.62 | 25,168 | +0.02(+0.06%) |
Dec 07, 2022 | 31.48 | 31.83 | 31.39 | 31.61 | 68,048 | +0.11(+0.34%) |
Dec 06, 2022 | 31.97 | 31.97 | 31.36 | 31.50 | 33,748 | -0.20(-0.62%) |
Dec 05, 2022 | 32.55 | 32.67 | 31.63 | 31.69 | 51,683 | -1.28(-3.89%) |
Dec 02, 2022 | 32.05 | 33.00 | 31.85 | 32.98 | 31,237 | +0.58(+1.78%) |
Dec 01, 2022 | 32.65 | 32.72 | 32.22 | 32.40 | 39,539 | -0.24(-0.72%) |
Nov 30, 2022 | 31.52 | 32.68 | 31.52 | 32.63 | 46,560 | +1.92(+6.25%) |
Nov 29, 2022 | 30.55 | 30.97 | 30.55 | 30.71 | 29,392 | +0.57(+1.89%) |
Nov 28, 2022 | 30.37 | 30.70 | 30.11 | 30.14 | 42,211 | -0.65(-2.10%) |
Nov 25, 2022 | 30.87 | 30.99 | 30.64 | 30.79 | 12,058 | -0.53(-1.69%) |
Nov 23, 2022 | 30.94 | 31.37 | 30.94 | 31.32 | 28,261 | +0.47(+1.52%) |
Nov 22, 2022 | 30.75 | 30.92 | 30.63 | 30.85 | 28,434 | +0.03(+0.10%) |
Nov 21, 2022 | 30.85 | 30.87 | 30.53 | 30.82 | 45,425 | -0.45(-1.45%) |
Nov 18, 2022 | 31.62 | 31.62 | 31.09 | 31.27 | 14,161 | -0.23(-0.74%) |
Nov 17, 2022 | 31.30 | 31.53 | 31.18 | 31.51 | 22,428 | -0.54(-1.68%) |
Nov 16, 2022 | 32.50 | 32.57 | 31.90 | 32.05 | 20,951 | -0.89(-2.71%) |
Nov 15, 2022 | 33.42 | 33.42 | 32.73 | 32.94 | 24,225 | -0.29(-0.88%) |
Nov 14, 2022 | 33.30 | 33.41 | 32.92 | 33.23 | 35,702 | -0.53(-1.57%) |
Nov 11, 2022 | 33.22 | 33.78 | 33.22 | 33.76 | 14,916 | +1.04(+3.17%) |
Nov 10, 2022 | 32.12 | 32.79 | 31.93 | 32.72 | 30,344 | +2.13(+6.95%) |
Nov 09, 2022 | 31.52 | 31.52 | 30.60 | 30.60 | 11,847 | -1.31(-4.12%) |
Nov 08, 2022 | 31.55 | 32.19 | 31.29 | 31.91 | 32,430 | +0.55(+1.75%) |
Nov 07, 2022 | 31.68 | 31.68 | 31.17 | 31.36 | 25,958 | -0.19(-0.59%) |
Nov 04, 2022 | 31.54 | 31.74 | 31.04 | 31.55 | 27,218 | +1.55(+5.16%) |
Nov 03, 2022 | 29.26 | 30.23 | 29.26 | 30.00 | 21,015 | +0.42(+1.42%) |
Nov 02, 2022 | 30.13 | 30.58 | 29.58 | 29.58 | 10,855 | -0.61(-2.01%) |
Nov 01, 2022 | 30.68 | 30.76 | 30.12 | 30.18 | 26,454 | +0.47(+1.58%) |
Oct 31, 2022 | 29.44 | 29.78 | 29.44 | 29.71 | 15,498 | +0.02(+0.07%) |
Oct 28, 2022 | 29.67 | 29.70 | 29.27 | 29.69 | 28,751 | -0.47(-1.56%) |
Oct 27, 2022 | 30.44 | 30.53 | 30.06 | 30.16 | 24,324 | -0.34(-1.12%) |
Oct 26, 2022 | 30.21 | 30.96 | 30.21 | 30.51 | 48,370 | +0.34(+1.14%) |
Oct 25, 2022 | 29.31 | 30.24 | 29.25 | 30.16 | 29,780 | +0.98(+3.36%) |
Oct 24, 2022 | 29.17 | 29.21 | 28.53 | 29.18 | 23,971 | -0.64(-2.14%) |
Oct 21, 2022 | 28.80 | 29.91 | 28.80 | 29.82 | 61,238 | +0.91(+3.15%) |
Oct 20, 2022 | 29.12 | 29.50 | 28.84 | 28.91 | 29,906 | -0.34(-1.17%) |
Oct 19, 2022 | 29.45 | 29.54 | 29.08 | 29.25 | 30,758 | -0.37(-1.26%) |
Oct 18, 2022 | 30.01 | 30.15 | 29.37 | 29.63 | 40,992 | +0.25(+0.87%) |
Oct 17, 2022 | 29.11 | 29.62 | 29.11 | 29.37 | 59,492 | +0.96(+3.38%) |
Oct 14, 2022 | 29.56 | 29.61 | 28.37 | 28.41 | 59,344 | -1.03(-3.50%) |
Oct 13, 2022 | 28.17 | 29.61 | 27.97 | 29.44 | 43,234 | +0.25(+0.87%) |
Oct 12, 2022 | 29.41 | 29.56 | 28.85 | 29.18 | 63,307 | -0.05(-0.17%) |
Oct 11, 2022 | 29.36 | 29.77 | 29.10 | 29.23 | 19,265 | -0.07(-0.23%) |
Oct 10, 2022 | 29.67 | 29.67 | 28.91 | 29.30 | 40,116 | -0.55(-1.84%) |
Oct 07, 2022 | 30.55 | 30.57 | 29.74 | 29.85 | 21,327 | -1.06(-3.42%) |
Oct 06, 2022 | 31.19 | 31.75 | 30.88 | 30.91 | 18,250 | -0.37(-1.19%) |
Oct 05, 2022 | 31.67 | 31.67 | 30.80 | 31.28 | 30,145 | -0.62(-1.94%) |
Oct 04, 2022 | 31.16 | 32.05 | 31.09 | 31.90 | 24,292 | +1.71(+5.65%) |