Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.02 | 31.23 | 29.70 | 30.14 | 12,795 | +0.43(+1.43%) |
Dec 29, 2022 | 29.70 | 31.70 | 29.70 | 29.72 | 30,720 | -0.24(-0.80%) |
Dec 28, 2022 | 30.26 | 30.48 | 29.10 | 29.96 | 14,789 | +0.06(+0.20%) |
Dec 27, 2022 | 29.81 | 30.20 | 29.27 | 29.90 | 9,771 | -0.99(-3.20%) |
Dec 23, 2022 | 31.59 | 31.59 | 29.60 | 30.89 | 4,313 | -0.61(-1.94%) |
Dec 22, 2022 | 29.70 | 31.60 | 29.70 | 31.50 | 33,537 | +1.60(+5.35%) |
Dec 21, 2022 | 29.00 | 30.30 | 28.60 | 29.90 | 13,004 | +0.76(+2.61%) |
Dec 20, 2022 | 29.74 | 29.75 | 28.76 | 29.14 | 7,008 | -0.50(-1.67%) |
Dec 19, 2022 | 30.34 | 30.50 | 29.60 | 29.64 | 12,648 | -0.71(-2.35%) |
Dec 16, 2022 | 29.81 | 30.50 | 29.13 | 30.35 | 15,338 | +0.62(+2.09%) |
Dec 15, 2022 | 29.50 | 29.96 | 28.50 | 29.73 | 16,611 | +0.71(+2.45%) |
Dec 14, 2022 | 30.55 | 30.55 | 29.02 | 29.02 | 4,646 | -1.03(-3.43%) |
Dec 13, 2022 | 29.70 | 30.60 | 29.30 | 30.05 | 20,349 | +0.44(+1.49%) |
Dec 12, 2022 | 30.80 | 30.80 | 29.60 | 29.61 | 15,330 | -1.51(-4.85%) |
Dec 09, 2022 | 31.48 | 31.49 | 31.00 | 31.12 | 7,724 | +0.22(+0.71%) |
Dec 08, 2022 | 30.98 | 31.50 | 30.88 | 30.90 | 9,858 | +0.05(+0.16%) |
Dec 07, 2022 | 32.26 | 32.26 | 30.00 | 30.85 | 31,130 | -1.47(-4.55%) |
Dec 06, 2022 | 33.15 | 33.75 | 32.30 | 32.32 | 18,020 | -0.70(-2.12%) |
Dec 05, 2022 | 33.48 | 33.48 | 32.51 | 33.02 | 9,140 | -0.30(-0.90%) |
Dec 02, 2022 | 32.64 | 33.49 | 32.16 | 33.32 | 19,582 | +0.53(+1.62%) |
Dec 01, 2022 | 32.22 | 32.79 | 32.16 | 32.79 | 6,051 | +0.02(+0.06%) |
Nov 30, 2022 | 32.39 | 33.00 | 32.10 | 32.77 | 11,835 | -0.21(-0.64%) |
Nov 29, 2022 | 31.80 | 32.98 | 31.60 | 32.98 | 19,985 | +1.18(+3.73%) |
Nov 28, 2022 | 32.39 | 32.50 | 31.60 | 31.80 | 30,738 | -0.60(-1.87%) |
Nov 25, 2022 | 31.24 | 33.15 | 31.23 | 32.40 | 35,211 | +1.23(+3.95%) |
Nov 23, 2022 | 30.50 | 31.25 | 29.40 | 31.17 | 16,312 | +0.49(+1.60%) |
Nov 22, 2022 | 30.95 | 31.15 | 30.18 | 30.68 | 29,520 | +0.68(+2.27%) |
Nov 21, 2022 | 27.50 | 31.25 | 27.50 | 30.00 | 21,541 | +3.00(+11.11%) |
Nov 18, 2022 | 26.14 | 28.20 | 25.77 | 27.00 | 20,791 | +0.91(+3.49%) |
Nov 17, 2022 | 25.50 | 26.20 | 24.95 | 26.09 | 25,097 | +0.42(+1.64%) |
Nov 16, 2022 | 24.90 | 26.00 | 24.90 | 25.67 | 16,465 | +0.57(+2.27%) |
Nov 15, 2022 | 25.82 | 26.00 | 25.01 | 25.10 | 22,244 | -0.72(-2.79%) |
Nov 14, 2022 | 25.00 | 26.98 | 24.75 | 25.82 | 21,843 | +0.74(+2.95%) |
Nov 11, 2022 | 26.02 | 26.30 | 24.50 | 25.08 | 22,884 | -1.22(-4.64%) |
Nov 10, 2022 | 27.05 | 27.05 | 26.11 | 26.30 | 13,798 | -0.71(-2.63%) |
Nov 09, 2022 | 27.00 | 27.22 | 26.66 | 27.01 | 8,740 | +0.02(+0.07%) |
Nov 08, 2022 | 27.24 | 27.40 | 26.75 | 26.99 | 12,928 | -0.29(-1.06%) |
Nov 07, 2022 | 27.29 | 27.88 | 27.16 | 27.28 | 13,111 | -0.38(-1.37%) |
Nov 04, 2022 | 27.56 | 28.27 | 27.51 | 27.66 | 11,390 | -0.60(-2.12%) |
Nov 03, 2022 | 27.06 | 28.30 | 27.00 | 28.26 | 14,967 | +0.36(+1.29%) |
Nov 02, 2022 | 28.60 | 28.87 | 26.52 | 27.90 | 45,860 | -0.70(-2.45%) |
Nov 01, 2022 | 29.00 | 30.32 | 28.26 | 28.60 | 44,190 | -0.47(-1.62%) |
Oct 31, 2022 | 28.86 | 29.79 | 28.50 | 29.07 | 12,310 | +0.29(+1.01%) |
Oct 28, 2022 | 29.13 | 30.30 | 28.59 | 28.78 | 43,110 | -1.22(-4.07%) |
Oct 27, 2022 | 27.65 | 30.60 | 27.51 | 30.00 | 74,253 | +2.19(+7.87%) |
Oct 26, 2022 | 28.70 | 28.70 | 27.60 | 27.81 | 23,610 | -1.27(-4.37%) |
Oct 25, 2022 | 28.80 | 29.32 | 28.11 | 29.08 | 43,024 | +0.28(+0.97%) |
Oct 24, 2022 | 30.20 | 30.20 | 28.30 | 28.80 | 23,740 | -1.67(-5.48%) |
Oct 21, 2022 | 30.08 | 30.96 | 29.02 | 30.47 | 17,929 | +0.82(+2.77%) |
Oct 20, 2022 | 29.55 | 30.80 | 29.45 | 29.65 | 16,869 | -0.64(-2.11%) |
Oct 19, 2022 | 29.60 | 31.60 | 28.90 | 30.29 | 55,706 | +0.77(+2.61%) |
Oct 18, 2022 | 29.40 | 29.80 | 28.01 | 29.52 | 19,141 | +1.39(+4.94%) |
Oct 17, 2022 | 27.61 | 29.40 | 27.30 | 28.13 | 24,883 | +0.36(+1.30%) |
Oct 14, 2022 | 28.50 | 28.80 | 27.28 | 27.77 | 19,541 | -1.37(-4.70%) |
Oct 13, 2022 | 29.40 | 29.40 | 27.80 | 29.14 | 33,784 | -0.90(-3.00%) |
Oct 12, 2022 | 30.00 | 30.80 | 29.60 | 30.04 | 15,854 | -0.83(-2.69%) |
Oct 11, 2022 | 32.23 | 32.25 | 29.37 | 30.87 | 27,699 | -1.15(-3.59%) |
Oct 10, 2022 | 30.00 | 33.90 | 28.50 | 32.02 | 57,915 | +2.87(+9.85%) |
Oct 07, 2022 | 28.85 | 29.95 | 28.20 | 29.15 | 33,907 | +0.31(+1.07%) |
Oct 06, 2022 | 28.52 | 29.37 | 28.51 | 28.84 | 13,862 | +0.05(+0.17%) |
Oct 05, 2022 | 27.42 | 29.49 | 27.40 | 28.79 | 37,204 | +0.23(+0.81%) |
Oct 04, 2022 | 28.75 | 30.50 | 27.40 | 28.56 | 77,603 | -0.54(-1.86%) |