Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.64 | 31.87 | 31.26 | 31.49 | 282,437 | -0.29(-0.91%) |
Dec 29, 2022 | 31.46 | 31.89 | 31.45 | 31.78 | 239,793 | +0.38(+1.21%) |
Dec 28, 2022 | 33.16 | 33.17 | 31.41 | 31.40 | 371,229 | -1.68(-5.09%) |
Dec 27, 2022 | 32.56 | 33.28 | 32.49 | 33.08 | 512,597 | +0.56(+1.72%) |
Dec 23, 2022 | 31.99 | 32.52 | 31.99 | 32.52 | 278,507 | +0.45(+1.39%) |
Dec 22, 2022 | 32.16 | 32.31 | 31.60 | 32.08 | 477,454 | -0.20(-0.61%) |
Dec 21, 2022 | 32.19 | 32.96 | 32.11 | 32.27 | 632,358 | +0.59(+1.85%) |
Dec 20, 2022 | 31.60 | 31.82 | 31.36 | 31.68 | 451,889 | +0.00(+0.00%) |
Dec 19, 2022 | 31.43 | 31.77 | 31.29 | 31.68 | 504,590 | +0.15(+0.47%) |
Dec 16, 2022 | 31.11 | 31.67 | 30.96 | 31.54 | 1,345,967 | -0.06(-0.17%) |
Dec 15, 2022 | 31.23 | 31.66 | 31.19 | 31.59 | 307,441 | +0.13(+0.41%) |
Dec 14, 2022 | 31.20 | 31.60 | 31.15 | 31.46 | 401,699 | +0.28(+0.91%) |
Dec 13, 2022 | 31.28 | 31.53 | 30.90 | 31.18 | 577,476 | +0.46(+1.50%) |
Dec 12, 2022 | 30.64 | 30.82 | 30.42 | 30.72 | 320,568 | +0.17(+0.54%) |
Dec 09, 2022 | 30.58 | 30.70 | 30.37 | 30.55 | 203,151 | -0.12(-0.39%) |
Dec 08, 2022 | 30.89 | 31.14 | 30.58 | 30.67 | 170,770 | -0.11(-0.36%) |
Dec 07, 2022 | 30.67 | 31.23 | 30.67 | 30.78 | 289,864 | +0.13(+0.42%) |
Dec 06, 2022 | 30.32 | 30.81 | 30.32 | 30.66 | 353,205 | +0.29(+0.97%) |
Dec 05, 2022 | 30.32 | 30.53 | 30.14 | 30.36 | 289,066 | -0.24(-0.78%) |
Dec 02, 2022 | 30.27 | 30.67 | 30.15 | 30.60 | 233,450 | +0.14(+0.45%) |
Dec 01, 2022 | 30.47 | 30.64 | 30.12 | 30.46 | 358,270 | +0.13(+0.42%) |
Nov 30, 2022 | 29.76 | 30.43 | 29.40 | 30.33 | 476,041 | +0.33(+1.10%) |
Nov 29, 2022 | 30.11 | 30.32 | 29.97 | 30.00 | 328,618 | -0.04(-0.12%) |
Nov 28, 2022 | 30.44 | 30.67 | 29.82 | 30.04 | 521,342 | -0.51(-1.68%) |
Nov 25, 2022 | 30.53 | 30.58 | 30.28 | 30.55 | 73,431 | +0.18(+0.60%) |
Nov 23, 2022 | 30.29 | 30.39 | 30.01 | 30.37 | 173,182 | -0.03(-0.09%) |
Nov 22, 2022 | 30.18 | 30.43 | 30.07 | 30.40 | 462,895 | +0.18(+0.61%) |
Nov 21, 2022 | 29.58 | 30.25 | 29.58 | 30.21 | 260,349 | +0.59(+1.98%) |
Nov 18, 2022 | 29.55 | 29.65 | 29.31 | 29.63 | 483,577 | +0.28(+0.97%) |
Nov 17, 2022 | 28.72 | 29.35 | 28.62 | 29.34 | 293,894 | +0.26(+0.88%) |
Nov 16, 2022 | 29.19 | 29.33 | 29.03 | 29.08 | 217,408 | -0.07(-0.25%) |
Nov 15, 2022 | 29.76 | 29.76 | 29.00 | 29.16 | 579,603 | -0.38(-1.28%) |
Nov 14, 2022 | 30.04 | 30.04 | 29.52 | 29.53 | 323,672 | -0.56(-1.86%) |
Nov 11, 2022 | 30.41 | 30.60 | 30.00 | 30.10 | 323,136 | -0.24(-0.79%) |
Nov 10, 2022 | 30.01 | 30.53 | 29.71 | 30.33 | 405,211 | +1.10(+3.77%) |
Nov 09, 2022 | 29.57 | 29.72 | 29.15 | 29.23 | 290,624 | -0.12(-0.41%) |
Nov 08, 2022 | 29.34 | 29.62 | 29.08 | 29.35 | 658,847 | +0.15(+0.50%) |
Nov 07, 2022 | 29.36 | 29.58 | 28.93 | 29.20 | 198,887 | -0.06(-0.22%) |
Nov 04, 2022 | 29.06 | 29.55 | 28.94 | 29.27 | 262,449 | +0.30(+1.05%) |
Nov 03, 2022 | 28.67 | 29.06 | 28.29 | 28.97 | 324,071 | +0.06(+0.19%) |
Nov 02, 2022 | 29.00 | 28.68 | 28.91 | 406,138 | -0.26(-0.88%) | |
Nov 01, 2022 | 29.27 | 29.27 | 28.70 | 29.17 | 1,511,206 | +0.24(+0.83%) |
Oct 31, 2022 | 28.89 | 29.15 | 28.57 | 28.93 | 1,009,298 | +0.00(+0.00%) |
Oct 28, 2022 | 28.50 | 28.97 | 28.49 | 28.93 | 279,242 | +0.57(+2.01%) |
Oct 27, 2022 | 27.89 | 28.82 | 27.67 | 28.36 | 353,758 | +0.57(+2.05%) |
Oct 26, 2022 | 27.67 | 27.87 | 27.46 | 27.79 | 332,077 | +0.29(+1.07%) |
Oct 25, 2022 | 26.90 | 27.54 | 26.81 | 27.50 | 240,037 | +0.81(+3.03%) |
Oct 24, 2022 | 26.61 | 26.79 | 26.42 | 26.69 | 217,416 | +0.40(+1.50%) |
Oct 21, 2022 | 25.80 | 26.43 | 25.54 | 26.29 | 252,848 | +0.64(+2.51%) |
Oct 20, 2022 | 25.72 | 25.94 | 25.49 | 25.65 | 185,481 | -0.09(-0.36%) |
Oct 19, 2022 | 25.72 | 25.92 | 25.49 | 25.74 | 201,459 | -0.24(-0.92%) |
Oct 18, 2022 | 25.91 | 26.14 | 25.69 | 25.98 | 220,926 | +0.40(+1.58%) |
Oct 17, 2022 | 25.17 | 25.61 | 25.17 | 25.58 | 209,476 | +0.69(+2.77%) |
Oct 14, 2022 | 25.35 | 25.45 | 24.73 | 24.89 | 269,454 | -0.37(-1.46%) |
Oct 13, 2022 | 24.58 | 25.30 | 24.25 | 25.25 | 184,622 | +0.30(+1.22%) |
Oct 12, 2022 | 24.97 | 25.13 | 24.65 | 24.95 | 170,537 | -0.06(-0.22%) |
Oct 11, 2022 | 24.35 | 25.05 | 24.19 | 25.01 | 198,092 | +0.72(+2.95%) |
Oct 10, 2022 | 24.62 | 24.82 | 24.26 | 24.29 | 134,863 | -0.16(-0.64%) |
Oct 07, 2022 | 24.65 | 24.79 | 24.33 | 24.45 | 256,573 | -0.28(-1.15%) |
Oct 06, 2022 | 24.99 | 25.12 | 24.64 | 24.73 | 173,476 | -0.29(-1.17%) |
Oct 05, 2022 | 25.14 | 25.19 | 24.63 | 25.02 | 160,860 | -0.46(-1.80%) |
Oct 04, 2022 | 25.07 | 25.82 | 25.07 | 25.48 | 262,474 | +0.72(+2.89%) |