Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.34 | 29.67 | 29.04 | 29.61 | 996,720 | -0.04(-0.12%) |
Dec 29, 2022 | 28.98 | 29.84 | 28.81 | 29.64 | 1,117,436 | +0.90(+3.12%) |
Dec 28, 2022 | 29.70 | 29.91 | 28.62 | 28.75 | 1,282,185 | -1.04(-3.48%) |
Dec 27, 2022 | 29.50 | 29.91 | 29.27 | 29.78 | 1,127,766 | +0.31(+1.06%) |
Dec 23, 2022 | 29.08 | 29.76 | 28.98 | 29.47 | 742,474 | +0.10(+0.36%) |
Dec 22, 2022 | 28.40 | 29.38 | 28.00 | 29.36 | 1,784,159 | +0.68(+2.37%) |
Dec 21, 2022 | 29.03 | 29.38 | 28.65 | 28.69 | 1,802,428 | -0.02(-0.06%) |
Dec 20, 2022 | 28.62 | 29.25 | 28.52 | 28.70 | 1,373,170 | -0.17(-0.57%) |
Dec 19, 2022 | 29.69 | 29.93 | 28.48 | 28.87 | 2,023,899 | -0.85(-2.87%) |
Dec 16, 2022 | 30.57 | 30.80 | 29.28 | 29.72 | 2,564,033 | -1.36(-4.37%) |
Dec 15, 2022 | 31.36 | 31.79 | 31.01 | 31.08 | 1,024,422 | -0.71(-2.25%) |
Dec 14, 2022 | 31.06 | 32.30 | 31.06 | 31.79 | 2,043,827 | +0.14(+0.44%) |
Dec 13, 2022 | 32.80 | 33.35 | 31.02 | 31.66 | 2,077,078 | +0.29(+0.92%) |
Dec 12, 2022 | 31.00 | 31.42 | 29.99 | 31.37 | 1,645,584 | +0.36(+1.15%) |
Dec 09, 2022 | 30.26 | 31.24 | 30.21 | 31.01 | 1,669,612 | +0.52(+1.71%) |
Dec 08, 2022 | 30.46 | 30.87 | 30.26 | 30.49 | 2,321,530 | +0.32(+1.07%) |
Dec 07, 2022 | 30.64 | 31.00 | 29.79 | 30.17 | 2,925,708 | -0.80(-2.59%) |
Dec 06, 2022 | 32.52 | 32.80 | 30.72 | 30.97 | 4,517,240 | -2.18(-6.57%) |
Dec 05, 2022 | 33.72 | 34.49 | 33.00 | 33.14 | 2,586,354 | -2.22(-6.28%) |
Dec 02, 2022 | 35.79 | 36.18 | 35.36 | 35.36 | 1,009,789 | -0.70(-1.93%) |
Dec 01, 2022 | 36.66 | 37.32 | 35.63 | 36.06 | 1,135,446 | -0.48(-1.31%) |
Nov 30, 2022 | 36.23 | 36.66 | 35.56 | 36.54 | 1,381,089 | +0.30(+0.82%) |
Nov 29, 2022 | 35.59 | 36.45 | 35.45 | 36.24 | 804,116 | +1.05(+3.00%) |
Nov 28, 2022 | 35.55 | 36.12 | 34.99 | 35.19 | 916,725 | -0.77(-2.14%) |
Nov 25, 2022 | 35.24 | 36.11 | 35.16 | 35.96 | 427,983 | +0.72(+2.04%) |
Nov 23, 2022 | 34.72 | 35.50 | 34.35 | 35.24 | 668,529 | -0.27(-0.75%) |
Nov 22, 2022 | 34.90 | 35.64 | 34.58 | 35.51 | 747,230 | +0.92(+2.65%) |
Nov 21, 2022 | 34.33 | 34.69 | 34.10 | 34.59 | 1,025,768 | +0.08(+0.23%) |
Nov 18, 2022 | 35.28 | 35.37 | 34.12 | 34.52 | 749,336 | +0.01(+0.02%) |
Nov 17, 2022 | 33.53 | 34.51 | 33.32 | 34.51 | 677,199 | +0.22(+0.66%) |
Nov 16, 2022 | 35.21 | 35.32 | 34.24 | 34.28 | 805,890 | -1.15(-3.24%) |
Nov 15, 2022 | 35.70 | 36.30 | 34.96 | 35.43 | 1,354,246 | +0.35(+1.01%) |
Nov 14, 2022 | 35.62 | 36.31 | 35.06 | 35.08 | 1,818,564 | -0.77(-2.15%) |
Nov 11, 2022 | 35.54 | 36.58 | 34.70 | 35.85 | 2,110,772 | +0.79(+2.24%) |
Nov 10, 2022 | 33.53 | 35.16 | 33.18 | 35.06 | 1,819,507 | +3.01(+9.38%) |
Nov 09, 2022 | 32.49 | 32.92 | 31.81 | 32.05 | 973,923 | -0.84(-2.55%) |
Nov 08, 2022 | 32.77 | 33.50 | 32.55 | 32.89 | 1,046,047 | +0.09(+0.26%) |
Nov 07, 2022 | 33.76 | 34.13 | 32.49 | 32.80 | 1,524,176 | -0.61(-1.84%) |
Nov 04, 2022 | 32.83 | 33.43 | 32.59 | 33.42 | 884,223 | +1.08(+3.34%) |
Nov 03, 2022 | 32.41 | 32.78 | 31.62 | 32.34 | 1,222,735 | -0.65(-1.97%) |
Nov 02, 2022 | 33.75 | 34.45 | 32.97 | 32.99 | 1,043,487 | -1.06(-3.12%) |
Nov 01, 2022 | 34.91 | 35.02 | 33.94 | 34.05 | 1,193,466 | -0.24(-0.71%) |
Oct 31, 2022 | 33.68 | 34.33 | 33.30 | 34.29 | 1,014,645 | +0.27(+0.79%) |
Oct 28, 2022 | 33.65 | 34.37 | 33.53 | 34.02 | 983,868 | +0.30(+0.90%) |
Oct 27, 2022 | 34.21 | 34.78 | 33.61 | 33.72 | 1,342,102 | -0.29(-0.86%) |
Oct 26, 2022 | 34.03 | 34.39 | 33.30 | 34.01 | 1,231,942 | -0.02(-0.05%) |
Oct 25, 2022 | 32.70 | 34.29 | 32.54 | 34.03 | 1,497,066 | +1.55(+4.78%) |
Oct 24, 2022 | 32.40 | 32.69 | 31.59 | 32.48 | 1,342,081 | +0.50(+1.56%) |
Oct 21, 2022 | 31.89 | 32.25 | 31.25 | 31.98 | 2,053,778 | -0.35(-1.09%) |
Oct 20, 2022 | 32.32 | 33.19 | 31.67 | 32.33 | 2,007,670 | +0.40(+1.26%) |
Oct 19, 2022 | 33.03 | 33.11 | 31.68 | 31.93 | 1,647,506 | -1.71(-5.10%) |
Oct 18, 2022 | 34.53 | 34.97 | 33.51 | 33.64 | 1,812,354 | -0.39(-1.13%) |
Oct 17, 2022 | 34.03 | 34.73 | 33.89 | 34.03 | 1,374,095 | +0.93(+2.80%) |
Oct 14, 2022 | 33.57 | 33.76 | 32.89 | 33.10 | 911,266 | +0.23(+0.70%) |
Oct 13, 2022 | 31.66 | 33.12 | 30.67 | 32.87 | 1,338,025 | +0.51(+1.59%) |
Oct 12, 2022 | 32.34 | 32.64 | 31.91 | 32.36 | 959,897 | -0.15(-0.47%) |
Oct 11, 2022 | 32.56 | 32.94 | 31.91 | 32.51 | 955,684 | -0.11(-0.34%) |
Oct 10, 2022 | 33.07 | 33.16 | 32.38 | 32.62 | 697,576 | -0.31(-0.94%) |
Oct 07, 2022 | 33.32 | 33.42 | 32.47 | 32.93 | 1,281,529 | -0.90(-2.66%) |
Oct 06, 2022 | 33.94 | 34.22 | 32.94 | 33.83 | 1,223,828 | -0.17(-0.50%) |
Oct 05, 2022 | 34.70 | 34.79 | 32.25 | 34.00 | 2,142,311 | -1.54(-4.34%) |
Oct 04, 2022 | 35.07 | 36.03 | 35.05 | 35.55 | 1,747,342 | +1.03(+2.98%) |