Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.56 | 32.88 | 31.77 | 32.61 | 2,881 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.08 | 32.40 | 6,544 | +0.38(+1.18%) |
Dec 28, 2022 | 32.71 | 32.93 | 31.83 | 32.02 | 4,789 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.73 | 31.92 | 32.51 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.21 | 32.35 | 31.73 | 31.73 | 3,108 | -0.23(-0.73%) |
Dec 22, 2022 | 32.37 | 32.51 | 31.96 | 31.97 | 5,334 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.92 | 32.10 | 32.10 | 4,756 | +0.20(+0.64%) |
Dec 20, 2022 | 31.85 | 32.45 | 31.85 | 31.90 | 5,108 | +0.31(+0.98%) |
Dec 19, 2022 | 31.42 | 31.79 | 31.42 | 31.59 | 4,486 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.32 | 8,044 | +0.05(+0.16%) |
Dec 15, 2022 | 31.79 | 31.91 | 31.01 | 31.27 | 8,013 | -0.03(-0.09%) |
Dec 14, 2022 | 31.12 | 31.79 | 31.12 | 31.30 | 11,735 | +0.14(+0.44%) |
Dec 13, 2022 | 32.48 | 32.72 | 31.11 | 31.17 | 22,098 | -1.37(-4.21%) |
Dec 12, 2022 | 32.89 | 33.37 | 32.28 | 32.54 | 7,114 | -0.03(-0.09%) |
Dec 09, 2022 | 33.62 | 33.62 | 32.57 | 32.57 | 27,217 | -0.89(-2.67%) |
Dec 08, 2022 | 33.64 | 33.65 | 32.63 | 33.46 | 10,938 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.25 | 31.90 | 33.17 | 22,393 | +1.54(+4.86%) |
Dec 06, 2022 | 31.27 | 31.92 | 31.09 | 31.63 | 5,293 | +0.04(+0.12%) |
Dec 05, 2022 | 31.66 | 31.66 | 30.70 | 31.60 | 6,339 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.09 | 31.60 | 3,347 | +0.00(+0.00%) |
Dec 01, 2022 | 31.84 | 31.84 | 31.51 | 31.60 | 7,191 | -0.19(-0.61%) |
Nov 30, 2022 | 31.41 | 31.79 | 31.37 | 31.79 | 14,162 | +0.35(+1.11%) |
Nov 29, 2022 | 31.53 | 31.53 | 30.77 | 31.44 | 4,738 | -0.11(-0.34%) |
Nov 28, 2022 | 31.06 | 31.56 | 30.82 | 31.55 | 11,465 | +0.26(+0.84%) |
Nov 25, 2022 | 31.41 | 31.41 | 31.08 | 31.28 | 1,411 | -0.02(-0.06%) |
Nov 23, 2022 | 31.55 | 31.55 | 30.57 | 31.30 | 4,243 | -0.03(-0.09%) |
Nov 22, 2022 | 31.54 | 31.54 | 31.09 | 31.33 | 6,925 | +0.08(+0.25%) |
Nov 21, 2022 | 30.82 | 31.43 | 29.80 | 31.26 | 3,804 | +0.64(+2.10%) |
Nov 18, 2022 | 30.23 | 30.87 | 30.23 | 30.61 | 3,142 | -0.06(-0.19%) |
Nov 17, 2022 | 30.69 | 31.12 | 30.50 | 30.67 | 4,119 | -0.18(-0.60%) |
Nov 16, 2022 | 30.62 | 31.12 | 30.22 | 30.86 | 4,048 | -0.30(-0.97%) |
Nov 15, 2022 | 30.92 | 31.16 | 30.20 | 31.16 | 12,376 | +0.26(+0.85%) |
Nov 14, 2022 | 30.14 | 31.48 | 29.64 | 30.90 | 7,822 | +0.33(+1.08%) |
Nov 11, 2022 | 30.14 | 30.62 | 29.99 | 30.57 | 6,625 | +0.18(+0.61%) |
Nov 10, 2022 | 30.59 | 30.95 | 29.97 | 30.38 | 5,074 | -0.29(-0.95%) |
Nov 09, 2022 | 30.06 | 30.67 | 29.63 | 30.67 | 13,010 | -0.06(-0.19%) |
Nov 08, 2022 | 28.98 | 30.90 | 28.98 | 30.73 | 16,353 | +1.84(+6.38%) |
Nov 07, 2022 | 28.66 | 29.23 | 28.66 | 28.89 | 4,061 | -0.05(-0.17%) |
Nov 04, 2022 | 29.34 | 29.34 | 28.57 | 28.93 | 5,411 | -0.30(-1.01%) |
Nov 03, 2022 | 28.33 | 29.36 | 28.01 | 29.23 | 8,422 | +0.99(+3.52%) |
Nov 02, 2022 | 28.55 | 28.88 | 28.08 | 28.24 | 15,293 | -0.21(-0.74%) |
Nov 01, 2022 | 28.43 | 29.00 | 28.37 | 28.45 | 15,601 | +0.24(+0.85%) |
Oct 31, 2022 | 28.60 | 29.42 | 28.21 | 28.21 | 12,493 | -0.61(-2.12%) |
Oct 28, 2022 | 26.59 | 28.94 | 26.59 | 28.82 | 26,042 | +2.27(+8.56%) |
Oct 27, 2022 | 26.85 | 26.85 | 26.15 | 26.55 | 6,054 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.89 | 25.35 | 26.33 | 14,736 | +0.41(+1.59%) |
Oct 25, 2022 | 26.42 | 26.66 | 25.61 | 25.92 | 7,335 | -0.63(-2.38%) |
Oct 24, 2022 | 25.79 | 26.98 | 25.39 | 26.55 | 12,059 | +0.59(+2.28%) |
Oct 21, 2022 | 26.16 | 26.53 | 25.60 | 25.95 | 11,037 | +0.16(+0.63%) |
Oct 20, 2022 | 26.28 | 26.65 | 25.70 | 25.79 | 15,874 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.64 | 25.41 | 26.28 | 6,605 | +0.13(+0.51%) |
Oct 18, 2022 | 25.94 | 26.73 | 25.74 | 26.14 | 15,670 | +0.57(+2.24%) |
Oct 17, 2022 | 25.32 | 26.51 | 25.20 | 25.57 | 14,135 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,461 | +3.21(+14.69%) |
Oct 13, 2022 | 22.12 | 22.12 | 21.15 | 21.85 | 24,943 | -0.32(-1.42%) |
Oct 12, 2022 | 21.52 | 22.16 | 21.51 | 22.16 | 4,943 | +0.68(+3.16%) |
Oct 11, 2022 | 21.93 | 22.18 | 21.35 | 21.48 | 14,930 | -0.15(-0.71%) |
Oct 10, 2022 | 21.68 | 22.20 | 21.64 | 21.64 | 9,153 | +0.05(+0.22%) |
Oct 07, 2022 | 22.21 | 22.45 | 21.21 | 21.59 | 22,232 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.34 | 14,131 | -0.24(-1.06%) |
Oct 05, 2022 | 22.83 | 23.33 | 22.57 | 22.58 | 10,475 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.47 | 22.88 | 22.89 | 10,612 | -0.51(-2.16%) |