Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.75 | 32.03 | 30.87 | 32.00 | 500,801 | +0.07(+0.22%) |
Dec 29, 2022 | 32.14 | 32.37 | 31.86 | 31.93 | 718,381 | +1.16(+3.77%) |
Dec 28, 2022 | 31.80 | 31.89 | 30.73 | 30.77 | 781,218 | -1.48(-4.59%) |
Dec 27, 2022 | 31.77 | 32.96 | 31.74 | 32.25 | 711,169 | +0.78(+2.47%) |
Dec 23, 2022 | 31.22 | 31.75 | 31.02 | 31.47 | 647,261 | +0.51(+1.65%) |
Dec 22, 2022 | 30.92 | 31.29 | 30.47 | 30.96 | 853,820 | -1.25(-3.88%) |
Dec 21, 2022 | 32.23 | 32.80 | 32.05 | 32.21 | 601,366 | -0.54(-1.65%) |
Dec 20, 2022 | 31.93 | 32.98 | 31.68 | 32.75 | 1,312,442 | +3.30(+11.21%) |
Dec 19, 2022 | 30.21 | 30.30 | 29.23 | 29.45 | 684,055 | -0.69(-2.29%) |
Dec 16, 2022 | 29.63 | 30.28 | 29.55 | 30.14 | 1,156,858 | +0.26(+0.87%) |
Dec 15, 2022 | 30.42 | 30.80 | 29.56 | 29.88 | 1,277,892 | -2.25(-7.00%) |
Dec 14, 2022 | 31.90 | 32.50 | 30.75 | 32.13 | 983,934 | +0.47(+1.48%) |
Dec 13, 2022 | 32.46 | 32.75 | 31.21 | 31.66 | 942,081 | +1.13(+3.70%) |
Dec 12, 2022 | 30.91 | 31.03 | 30.00 | 30.53 | 642,012 | -0.32(-1.04%) |
Dec 09, 2022 | 30.51 | 31.49 | 30.04 | 30.85 | 1,015,211 | +0.98(+3.28%) |
Dec 08, 2022 | 30.15 | 30.29 | 29.64 | 29.87 | 574,519 | +0.94(+3.25%) |
Dec 07, 2022 | 28.25 | 29.22 | 28.25 | 28.93 | 1,272,610 | +1.32(+4.78%) |
Dec 06, 2022 | 28.15 | 28.50 | 27.25 | 27.61 | 854,981 | -0.10(-0.36%) |
Dec 05, 2022 | 29.03 | 29.13 | 27.60 | 27.71 | 1,121,442 | -2.48(-8.21%) |
Dec 02, 2022 | 28.50 | 30.45 | 28.39 | 30.19 | 1,070,039 | +0.95(+3.25%) |
Dec 01, 2022 | 28.34 | 29.27 | 28.23 | 29.24 | 1,370,787 | +1.46(+5.26%) |
Nov 30, 2022 | 26.97 | 27.79 | 26.05 | 27.78 | 1,631,270 | +2.36(+9.28%) |
Nov 29, 2022 | 25.34 | 25.92 | 25.32 | 25.42 | 812,800 | +0.72(+2.91%) |
Nov 28, 2022 | 25.74 | 25.86 | 24.57 | 24.70 | 2,316,282 | -1.22(-4.71%) |
Nov 25, 2022 | 25.54 | 26.02 | 25.50 | 25.92 | 672,478 | -0.32(-1.22%) |
Nov 23, 2022 | 25.45 | 26.32 | 25.38 | 26.24 | 1,530,200 | +1.07(+4.25%) |
Nov 22, 2022 | 25.22 | 25.44 | 24.77 | 25.17 | 1,839,219 | +0.52(+2.11%) |
Nov 21, 2022 | 24.67 | 24.75 | 24.18 | 24.65 | 1,190,551 | -0.10(-0.40%) |
Nov 18, 2022 | 24.90 | 25.31 | 24.60 | 24.75 | 884,842 | -0.19(-0.76%) |
Nov 17, 2022 | 24.73 | 25.00 | 24.44 | 24.94 | 1,516,528 | -1.17(-4.48%) |
Nov 16, 2022 | 26.70 | 26.81 | 26.03 | 26.11 | 930,462 | -0.36(-1.36%) |
Nov 15, 2022 | 27.09 | 27.11 | 25.99 | 26.47 | 1,362,507 | -0.96(-3.50%) |
Nov 14, 2022 | 26.65 | 27.71 | 26.65 | 27.43 | 889,555 | +0.80(+3.00%) |
Nov 11, 2022 | 26.17 | 26.66 | 25.90 | 26.63 | 815,992 | -0.09(-0.34%) |
Nov 10, 2022 | 26.71 | 26.95 | 26.18 | 26.72 | 1,236,765 | +1.65(+6.58%) |
Nov 09, 2022 | 25.90 | 26.53 | 24.98 | 25.07 | 1,048,086 | -0.85(-3.28%) |
Nov 08, 2022 | 24.83 | 26.57 | 24.73 | 25.92 | 1,419,993 | +1.40(+5.71%) |
Nov 07, 2022 | 24.70 | 25.06 | 24.52 | 24.52 | 666,324 | -0.25(-1.01%) |
Nov 04, 2022 | 23.54 | 24.80 | 23.32 | 24.77 | 1,827,733 | +3.23(+15.00%) |
Nov 03, 2022 | 20.29 | 21.66 | 20.24 | 21.54 | 1,570,950 | +0.49(+2.33%) |
Nov 02, 2022 | 22.30 | 21.00 | 21.05 | 1,501,679 | -0.76(-3.48%) | |
Nov 01, 2022 | 22.43 | 22.53 | 21.50 | 21.81 | 1,418,640 | +1.13(+5.46%) |
Oct 31, 2022 | 20.30 | 20.91 | 20.18 | 20.68 | 512,026 | -0.27(-1.29%) |
Oct 28, 2022 | 20.91 | 21.22 | 20.36 | 20.95 | 888,758 | -0.60(-2.78%) |
Oct 27, 2022 | 21.67 | 21.90 | 21.36 | 21.55 | 984,360 | +0.03(+0.14%) |
Oct 26, 2022 | 21.40 | 21.88 | 21.40 | 21.52 | 1,269,615 | +0.24(+1.13%) |
Oct 25, 2022 | 20.94 | 21.36 | 20.89 | 21.28 | 957,333 | +0.42(+2.01%) |
Oct 24, 2022 | 20.87 | 21.04 | 20.46 | 20.86 | 934,039 | -0.19(-0.90%) |
Oct 21, 2022 | 19.65 | 21.06 | 19.50 | 21.05 | 1,539,692 | +1.45(+7.40%) |
Oct 20, 2022 | 19.41 | 20.38 | 19.34 | 19.60 | 1,272,009 | +0.36(+1.87%) |
Oct 19, 2022 | 19.17 | 19.38 | 19.00 | 19.24 | 699,976 | -0.51(-2.58%) |
Oct 18, 2022 | 20.05 | 20.18 | 19.40 | 19.75 | 1,058,978 | +0.23(+1.18%) |
Oct 17, 2022 | 20.01 | 20.25 | 19.51 | 19.52 | 1,312,863 | +0.73(+3.89%) |
Oct 14, 2022 | 19.71 | 19.74 | 18.44 | 18.79 | 2,132,924 | -1.43(-7.07%) |
Oct 13, 2022 | 19.64 | 20.51 | 19.41 | 20.22 | 2,252,466 | -0.45(-2.18%) |
Oct 12, 2022 | 20.61 | 20.95 | 20.22 | 20.67 | 1,134,488 | -0.25(-1.20%) |
Oct 11, 2022 | 21.52 | 21.99 | 20.69 | 20.92 | 1,822,590 | -1.06(-4.82%) |
Oct 10, 2022 | 22.36 | 22.39 | 21.74 | 21.98 | 1,116,287 | -1.11(-4.81%) |
Oct 07, 2022 | 23.89 | 24.10 | 22.86 | 23.09 | 1,370,931 | -1.37(-5.60%) |
Oct 06, 2022 | 24.06 | 24.54 | 23.76 | 24.46 | 1,217,291 | +0.05(+0.20%) |
Oct 05, 2022 | 23.57 | 24.66 | 22.74 | 24.41 | 2,089,442 | -0.99(-3.90%) |
Oct 04, 2022 | 25.19 | 25.92 | 24.98 | 25.40 | 1,617,620 | +0.73(+2.96%) |