Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.04 | 30.39 | 30.04 | 30.38 | 26,627 | +0.09(+0.29%) |
Dec 29, 2022 | 29.74 | 30.46 | 29.74 | 30.29 | 25,744 | +0.41(+1.38%) |
Dec 28, 2022 | 30.53 | 30.53 | 29.75 | 29.88 | 24,413 | -0.81(-2.63%) |
Dec 27, 2022 | 30.57 | 30.87 | 30.46 | 30.69 | 45,317 | +0.06(+0.20%) |
Dec 23, 2022 | 29.99 | 30.63 | 29.99 | 30.62 | 20,959 | +0.68(+2.26%) |
Dec 22, 2022 | 30.57 | 30.57 | 29.27 | 29.95 | 45,589 | -0.53(-1.75%) |
Dec 21, 2022 | 29.99 | 30.52 | 29.98 | 30.48 | 24,064 | +0.81(+2.75%) |
Dec 20, 2022 | 29.61 | 29.93 | 29.25 | 29.67 | 24,933 | +0.10(+0.33%) |
Dec 19, 2022 | 30.07 | 30.81 | 29.43 | 29.57 | 18,021 | -0.59(-1.95%) |
Dec 16, 2022 | 30.34 | 30.34 | 29.54 | 30.16 | 58,833 | -0.61(-1.97%) |
Dec 15, 2022 | 30.97 | 31.07 | 30.33 | 30.77 | 20,077 | -0.62(-1.96%) |
Dec 14, 2022 | 31.69 | 31.69 | 31.10 | 31.38 | 12,902 | +0.02(+0.06%) |
Dec 13, 2022 | 31.32 | 31.70 | 31.13 | 31.36 | 16,760 | +0.62(+2.00%) |
Dec 12, 2022 | 30.12 | 30.83 | 30.12 | 30.75 | 34,003 | +0.59(+1.95%) |
Dec 09, 2022 | 30.35 | 30.66 | 30.10 | 30.16 | 21,915 | -0.32(-1.04%) |
Dec 08, 2022 | 31.14 | 31.14 | 30.44 | 30.48 | 24,466 | -0.26(-0.86%) |
Dec 07, 2022 | 30.98 | 31.23 | 30.62 | 30.74 | 18,985 | -0.40(-1.27%) |
Dec 06, 2022 | 31.67 | 31.98 | 30.77 | 31.13 | 22,212 | -0.70(-2.21%) |
Dec 05, 2022 | 33.14 | 33.32 | 31.84 | 31.84 | 20,361 | -1.21(-3.67%) |
Dec 02, 2022 | 33.06 | 33.11 | 32.86 | 33.05 | 6,554 | +0.00(+0.00%) |
Dec 01, 2022 | 33.20 | 33.54 | 32.97 | 33.05 | 19,039 | -0.06(-0.19%) |
Nov 30, 2022 | 33.01 | 33.36 | 32.34 | 33.11 | 24,196 | +0.46(+1.40%) |
Nov 29, 2022 | 32.00 | 32.65 | 32.00 | 32.65 | 13,252 | +0.70(+2.20%) |
Nov 28, 2022 | 31.98 | 32.24 | 31.81 | 31.95 | 41,834 | -0.40(-1.24%) |
Nov 25, 2022 | 32.35 | 32.60 | 32.35 | 32.35 | 5,714 | +0.21(+0.64%) |
Nov 23, 2022 | 32.29 | 32.50 | 31.92 | 32.14 | 24,959 | -0.30(-0.92%) |
Nov 22, 2022 | 31.66 | 32.60 | 31.66 | 32.44 | 40,655 | +1.05(+3.33%) |
Nov 21, 2022 | 31.78 | 31.82 | 30.96 | 31.40 | 27,876 | -0.53(-1.67%) |
Nov 18, 2022 | 31.26 | 31.98 | 31.26 | 31.93 | 12,274 | +0.54(+1.73%) |
Nov 17, 2022 | 31.82 | 31.82 | 31.06 | 31.39 | 20,609 | -0.64(-2.01%) |
Nov 16, 2022 | 32.19 | 32.25 | 31.72 | 32.03 | 129,319 | -0.17(-0.53%) |
Nov 15, 2022 | 32.35 | 32.53 | 32.18 | 32.21 | 122,219 | +0.03(+0.11%) |
Nov 14, 2022 | 32.05 | 32.64 | 32.05 | 32.17 | 43,298 | +0.15(+0.48%) |
Nov 11, 2022 | 32.42 | 32.46 | 31.84 | 32.02 | 29,754 | +0.09(+0.27%) |
Nov 10, 2022 | 31.46 | 32.05 | 31.46 | 31.93 | 69,838 | +0.73(+2.34%) |
Nov 09, 2022 | 32.20 | 32.51 | 31.14 | 31.20 | 23,155 | -1.32(-4.05%) |
Nov 08, 2022 | 32.65 | 32.67 | 32.14 | 32.52 | 99,243 | -0.09(-0.26%) |
Nov 07, 2022 | 32.84 | 32.86 | 32.52 | 32.60 | 17,980 | -0.03(-0.08%) |
Nov 04, 2022 | 32.67 | 33.01 | 32.09 | 32.63 | 29,280 | +0.53(+1.66%) |
Nov 03, 2022 | 31.32 | 32.19 | 31.32 | 32.09 | 6,779 | +0.52(+1.66%) |
Nov 02, 2022 | 32.46 | 32.55 | 31.57 | 31.57 | 16,577 | -0.91(-2.81%) |
Nov 01, 2022 | 32.68 | 32.68 | 32.28 | 32.48 | 9,040 | +0.21(+0.65%) |
Oct 31, 2022 | 31.74 | 32.34 | 31.74 | 32.27 | 17,964 | +0.34(+1.06%) |
Oct 28, 2022 | 31.93 | 31.98 | 31.11 | 31.93 | 31,215 | +0.15(+0.46%) |
Oct 27, 2022 | 31.54 | 32.03 | 31.54 | 31.78 | 56,459 | +0.40(+1.26%) |
Oct 26, 2022 | 31.36 | 31.54 | 31.10 | 31.39 | 22,363 | +0.16(+0.52%) |
Oct 25, 2022 | 30.62 | 31.23 | 30.62 | 31.23 | 14,607 | +0.57(+1.85%) |
Oct 24, 2022 | 31.36 | 31.36 | 30.63 | 30.66 | 103,047 | -0.52(-1.68%) |
Oct 21, 2022 | 30.28 | 31.18 | 30.28 | 31.18 | 43,624 | +0.87(+2.86%) |
Oct 20, 2022 | 30.42 | 30.44 | 30.19 | 30.31 | 50,900 | -0.02(-0.06%) |
Oct 19, 2022 | 29.99 | 30.44 | 29.99 | 30.33 | 23,873 | +0.27(+0.89%) |
Oct 18, 2022 | 29.75 | 30.42 | 29.75 | 30.06 | 9,949 | +0.29(+0.98%) |
Oct 17, 2022 | 29.33 | 29.88 | 29.33 | 29.77 | 44,149 | +0.88(+3.04%) |
Oct 14, 2022 | 29.70 | 29.70 | 28.90 | 28.90 | 9,353 | -0.96(-3.23%) |
Oct 13, 2022 | 28.56 | 29.87 | 28.47 | 29.86 | 18,464 | +0.81(+2.78%) |
Oct 12, 2022 | 28.88 | 29.14 | 28.75 | 29.05 | 16,972 | +0.03(+0.09%) |
Oct 11, 2022 | 28.59 | 29.34 | 28.41 | 29.02 | 123,898 | +0.21(+0.72%) |
Oct 10, 2022 | 29.38 | 29.97 | 28.75 | 28.82 | 23,426 | -0.43(-1.47%) |
Oct 07, 2022 | 29.97 | 29.97 | 29.21 | 29.25 | 12,572 | -0.68(-2.26%) |
Oct 06, 2022 | 30.22 | 30.50 | 29.76 | 29.92 | 27,911 | -0.61(-2.01%) |
Oct 05, 2022 | 30.03 | 30.58 | 29.55 | 30.54 | 27,299 | +0.53(+1.78%) |
Oct 04, 2022 | 29.51 | 30.31 | 29.51 | 30.00 | 22,927 | +1.06(+3.65%) |