Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.57 | 32.87 | 32.30 | 32.63 | 369,267 | -0.08(-0.23%) |
Dec 29, 2022 | 31.35 | 32.72 | 31.35 | 32.70 | 250,801 | +1.40(+4.48%) |
Dec 28, 2022 | 31.83 | 32.04 | 31.05 | 31.30 | 254,549 | -0.29(-0.91%) |
Dec 27, 2022 | 31.90 | 32.02 | 31.52 | 31.59 | 166,837 | -0.32(-1.02%) |
Dec 23, 2022 | 32.01 | 32.39 | 31.78 | 31.91 | 164,670 | +0.04(+0.12%) |
Dec 22, 2022 | 32.28 | 32.41 | 31.48 | 31.87 | 227,334 | -0.63(-1.94%) |
Dec 21, 2022 | 32.82 | 33.27 | 32.20 | 32.50 | 384,492 | -0.22(-0.67%) |
Dec 20, 2022 | 33.27 | 33.71 | 32.71 | 32.72 | 390,235 | -0.54(-1.63%) |
Dec 19, 2022 | 32.62 | 33.46 | 32.59 | 33.27 | 290,918 | +0.68(+2.08%) |
Dec 16, 2022 | 32.54 | 32.82 | 32.07 | 32.59 | 1,152,923 | -0.26(-0.78%) |
Dec 15, 2022 | 32.79 | 32.95 | 32.29 | 32.85 | 316,006 | -0.10(-0.32%) |
Dec 14, 2022 | 33.54 | 34.16 | 32.85 | 32.95 | 254,641 | -0.49(-1.46%) |
Dec 13, 2022 | 34.58 | 34.58 | 33.33 | 33.44 | 625,162 | +0.03(+0.08%) |
Dec 12, 2022 | 33.29 | 33.46 | 32.24 | 33.41 | 338,840 | -0.34(-1.01%) |
Dec 09, 2022 | 34.23 | 34.59 | 33.69 | 33.75 | 200,708 | -0.47(-1.38%) |
Dec 08, 2022 | 34.46 | 34.59 | 34.06 | 34.23 | 225,054 | +0.09(+0.28%) |
Dec 07, 2022 | 34.01 | 34.22 | 33.37 | 34.13 | 263,382 | +0.09(+0.28%) |
Dec 06, 2022 | 34.25 | 34.41 | 33.71 | 34.04 | 255,916 | -0.35(-1.02%) |
Dec 05, 2022 | 34.29 | 34.42 | 33.81 | 34.39 | 239,597 | -0.25(-0.71%) |
Dec 02, 2022 | 33.97 | 34.75 | 33.89 | 34.63 | 185,787 | +0.63(+1.86%) |
Dec 01, 2022 | 34.43 | 34.57 | 33.69 | 34.00 | 231,789 | -0.30(-0.88%) |
Nov 30, 2022 | 33.97 | 34.47 | 33.33 | 34.30 | 405,458 | +0.14(+0.42%) |
Nov 29, 2022 | 33.85 | 34.22 | 33.41 | 34.16 | 255,910 | +0.12(+0.36%) |
Nov 28, 2022 | 34.87 | 35.07 | 33.85 | 34.04 | 331,710 | -1.40(-3.95%) |
Nov 25, 2022 | 34.84 | 35.45 | 34.78 | 35.44 | 94,189 | +0.60(+1.71%) |
Nov 23, 2022 | 34.47 | 34.96 | 34.47 | 34.84 | 149,565 | +0.35(+1.01%) |
Nov 22, 2022 | 34.36 | 34.62 | 34.29 | 34.49 | 147,573 | +0.24(+0.69%) |
Nov 21, 2022 | 34.70 | 34.94 | 34.04 | 34.25 | 311,695 | -0.56(-1.60%) |
Nov 18, 2022 | 35.55 | 35.62 | 34.69 | 34.81 | 401,209 | -0.21(-0.59%) |
Nov 17, 2022 | 34.04 | 35.20 | 34.04 | 35.02 | 237,990 | +0.71(+2.07%) |
Nov 16, 2022 | 34.65 | 34.71 | 34.22 | 34.31 | 312,621 | -0.51(-1.47%) |
Nov 15, 2022 | 35.40 | 36.10 | 34.58 | 34.82 | 314,115 | -0.12(-0.35%) |
Nov 14, 2022 | 35.45 | 36.21 | 34.87 | 34.94 | 568,991 | -0.47(-1.33%) |
Nov 11, 2022 | 33.25 | 35.95 | 33.15 | 35.42 | 669,842 | +2.52(+7.67%) |
Nov 10, 2022 | 33.68 | 33.68 | 32.48 | 32.89 | 819,020 | +0.10(+0.32%) |
Nov 09, 2022 | 33.20 | 33.35 | 32.61 | 32.79 | 302,373 | -0.38(-1.14%) |
Nov 08, 2022 | 33.34 | 34.02 | 33.04 | 33.17 | 498,099 | +0.10(+0.31%) |
Nov 07, 2022 | 34.57 | 34.57 | 32.69 | 33.06 | 544,066 | -1.71(-4.92%) |
Nov 04, 2022 | 32.12 | 35.30 | 31.89 | 34.77 | 1,296,925 | +4.16(+13.59%) |
Nov 03, 2022 | 30.62 | 30.99 | 30.13 | 30.61 | 518,274 | -0.64(-2.06%) |
Nov 02, 2022 | 28.24 | 31.26 | 951,475 | +3.87(+14.12%) | ||
Nov 01, 2022 | 27.60 | 27.79 | 27.15 | 27.39 | 469,842 | -0.03(-0.10%) |
Oct 31, 2022 | 27.41 | 27.73 | 27.30 | 27.42 | 292,407 | -0.09(-0.34%) |
Oct 28, 2022 | 26.92 | 27.58 | 26.91 | 27.51 | 207,327 | +0.67(+2.50%) |
Oct 27, 2022 | 27.18 | 27.49 | 26.74 | 26.84 | 255,400 | -0.22(-0.80%) |
Oct 26, 2022 | 27.12 | 27.33 | 26.63 | 27.06 | 331,403 | +0.12(+0.46%) |
Oct 25, 2022 | 27.10 | 27.21 | 26.76 | 26.94 | 246,938 | -0.45(-1.66%) |
Oct 24, 2022 | 27.38 | 27.60 | 27.11 | 27.39 | 385,615 | +0.10(+0.38%) |
Oct 21, 2022 | 27.21 | 27.82 | 27.05 | 27.29 | 455,944 | +0.24(+0.87%) |
Oct 20, 2022 | 28.14 | 28.32 | 26.52 | 27.05 | 414,887 | -1.58(-5.52%) |
Oct 19, 2022 | 29.10 | 29.40 | 28.37 | 28.63 | 198,863 | -0.63(-2.16%) |
Oct 18, 2022 | 29.38 | 29.72 | 29.02 | 29.26 | 287,911 | +0.35(+1.21%) |
Oct 17, 2022 | 29.03 | 29.55 | 28.86 | 28.91 | 294,800 | +0.13(+0.46%) |
Oct 14, 2022 | 28.68 | 29.20 | 28.68 | 28.78 | 414,577 | +0.26(+0.93%) |
Oct 13, 2022 | 27.44 | 28.69 | 27.30 | 28.51 | 410,127 | +0.50(+1.79%) |
Oct 12, 2022 | 28.53 | 28.57 | 27.99 | 28.01 | 262,167 | -0.29(-1.04%) |
Oct 11, 2022 | 27.64 | 28.72 | 27.64 | 28.31 | 388,317 | +0.64(+2.32%) |
Oct 10, 2022 | 26.95 | 27.74 | 26.89 | 27.66 | 303,353 | +0.88(+3.28%) |
Oct 07, 2022 | 27.40 | 27.40 | 26.64 | 26.78 | 385,010 | -0.61(-2.24%) |
Oct 06, 2022 | 28.11 | 28.25 | 27.28 | 27.40 | 260,971 | -0.79(-2.82%) |
Oct 05, 2022 | 27.43 | 28.33 | 27.31 | 28.19 | 451,868 | +0.34(+1.22%) |
Oct 04, 2022 | 27.01 | 27.86 | 26.74 | 27.85 | 692,885 | +1.00(+3.73%) |