Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.12 | 29.75 | 28.75 | 29.60 | 59,471 | +0.32(+1.09%) |
Dec 29, 2022 | 28.64 | 29.62 | 28.64 | 29.28 | 77,907 | +0.75(+2.63%) |
Dec 28, 2022 | 28.07 | 29.07 | 28.07 | 28.53 | 58,942 | +0.36(+1.28%) |
Dec 27, 2022 | 27.91 | 28.41 | 27.59 | 28.17 | 116,056 | +0.28(+1.00%) |
Dec 23, 2022 | 28.40 | 28.78 | 27.80 | 27.89 | 103,489 | -0.37(-1.31%) |
Dec 22, 2022 | 28.29 | 28.89 | 27.01 | 28.26 | 146,072 | -0.07(-0.25%) |
Dec 21, 2022 | 28.42 | 28.96 | 27.90 | 28.33 | 254,816 | +0.09(+0.32%) |
Dec 20, 2022 | 28.75 | 29.14 | 28.13 | 28.24 | 166,680 | -0.51(-1.77%) |
Dec 19, 2022 | 29.29 | 30.52 | 28.15 | 28.75 | 178,921 | -0.34(-1.17%) |
Dec 16, 2022 | 28.99 | 29.70 | 28.75 | 29.09 | 377,665 | -0.23(-0.78%) |
Dec 15, 2022 | 30.11 | 30.11 | 29.05 | 29.32 | 115,642 | -1.13(-3.71%) |
Dec 14, 2022 | 30.50 | 30.90 | 30.28 | 30.45 | 65,959 | +0.03(+0.10%) |
Dec 13, 2022 | 31.19 | 31.42 | 30.36 | 30.42 | 102,193 | -0.18(-0.59%) |
Dec 12, 2022 | 30.72 | 31.00 | 30.39 | 30.60 | 67,195 | -0.04(-0.13%) |
Dec 09, 2022 | 31.14 | 31.56 | 30.60 | 30.64 | 52,110 | -0.73(-2.33%) |
Dec 08, 2022 | 31.16 | 31.64 | 31.00 | 31.37 | 82,846 | +0.37(+1.19%) |
Dec 07, 2022 | 31.01 | 31.03 | 30.66 | 31.00 | 66,414 | +0.18(+0.58%) |
Dec 06, 2022 | 30.39 | 31.16 | 30.39 | 30.82 | 84,355 | +0.37(+1.22%) |
Dec 05, 2022 | 31.24 | 32.10 | 30.20 | 30.45 | 74,149 | -1.11(-3.52%) |
Dec 02, 2022 | 31.27 | 31.76 | 30.97 | 31.56 | 95,691 | +0.09(+0.29%) |
Dec 01, 2022 | 31.90 | 31.90 | 30.93 | 31.47 | 288,935 | -0.07(-0.22%) |
Nov 30, 2022 | 29.60 | 31.61 | 29.54 | 31.54 | 147,930 | +2.08(+7.06%) |
Nov 29, 2022 | 29.21 | 29.66 | 29.10 | 29.46 | 26,747 | +0.09(+0.31%) |
Nov 28, 2022 | 30.42 | 30.56 | 29.05 | 29.37 | 38,378 | -0.97(-3.20%) |
Nov 25, 2022 | 30.67 | 30.92 | 30.08 | 30.34 | 16,356 | -0.11(-0.36%) |
Nov 23, 2022 | 30.69 | 31.31 | 30.37 | 30.45 | 81,809 | -0.34(-1.10%) |
Nov 22, 2022 | 30.32 | 30.94 | 30.13 | 30.79 | 141,005 | +0.52(+1.72%) |
Nov 21, 2022 | 30.43 | 30.93 | 30.10 | 30.27 | 38,874 | -0.26(-0.85%) |
Nov 18, 2022 | 30.80 | 31.07 | 29.80 | 30.53 | 68,958 | +0.31(+1.03%) |
Nov 17, 2022 | 30.25 | 30.62 | 29.90 | 30.22 | 147,831 | -0.26(-0.85%) |
Nov 16, 2022 | 31.05 | 31.09 | 30.39 | 30.48 | 103,117 | -0.77(-2.46%) |
Nov 15, 2022 | 31.32 | 31.49 | 30.68 | 31.25 | 89,478 | +0.43(+1.40%) |
Nov 14, 2022 | 30.82 | 31.36 | 30.52 | 30.82 | 76,833 | -0.25(-0.80%) |
Nov 11, 2022 | 31.74 | 31.95 | 30.88 | 31.07 | 73,002 | -0.84(-2.63%) |
Nov 10, 2022 | 30.25 | 32.51 | 30.21 | 31.91 | 148,940 | +2.31(+7.80%) |
Nov 09, 2022 | 28.21 | 31.65 | 27.70 | 29.60 | 267,715 | +2.23(+8.15%) |
Nov 08, 2022 | 29.52 | 29.96 | 27.03 | 27.37 | 182,948 | -2.15(-7.28%) |
Nov 07, 2022 | 29.88 | 30.48 | 29.52 | 29.52 | 99,572 | -0.34(-1.14%) |
Nov 04, 2022 | 29.17 | 29.96 | 28.67 | 29.86 | 82,332 | +1.03(+3.57%) |
Nov 03, 2022 | 29.74 | 29.74 | 28.72 | 28.83 | 90,397 | -1.26(-4.19%) |
Nov 02, 2022 | 30.17 | 30.80 | 29.31 | 30.09 | 125,457 | +0.06(+0.20%) |
Nov 01, 2022 | 28.68 | 30.36 | 28.65 | 30.03 | 87,854 | +1.61(+5.67%) |
Oct 31, 2022 | 28.65 | 29.14 | 27.71 | 28.42 | 90,379 | -0.18(-0.63%) |
Oct 28, 2022 | 27.74 | 29.18 | 27.41 | 28.60 | 212,345 | +1.04(+3.77%) |
Oct 27, 2022 | 27.06 | 27.71 | 26.59 | 27.56 | 65,109 | +0.72(+2.68%) |
Oct 26, 2022 | 26.68 | 27.29 | 26.39 | 26.84 | 61,282 | +0.20(+0.75%) |
Oct 25, 2022 | 25.55 | 26.94 | 25.55 | 26.64 | 69,733 | +1.27(+5.01%) |
Oct 24, 2022 | 26.01 | 26.01 | 24.98 | 25.37 | 51,508 | -0.55(-2.12%) |
Oct 21, 2022 | 25.10 | 26.17 | 24.64 | 25.92 | 83,808 | +0.94(+3.76%) |
Oct 20, 2022 | 25.32 | 25.51 | 24.81 | 24.98 | 45,456 | -0.24(-0.95%) |
Oct 19, 2022 | 25.12 | 25.39 | 24.80 | 25.22 | 84,804 | -0.11(-0.43%) |
Oct 18, 2022 | 24.55 | 25.33 | 24.55 | 25.33 | 65,244 | +1.01(+4.15%) |
Oct 17, 2022 | 24.27 | 24.57 | 23.85 | 24.32 | 93,902 | +0.47(+1.97%) |
Oct 14, 2022 | 25.09 | 25.12 | 23.80 | 23.85 | 71,522 | -1.27(-5.06%) |
Oct 13, 2022 | 24.12 | 25.13 | 23.54 | 25.12 | 59,973 | +0.79(+3.25%) |
Oct 12, 2022 | 24.67 | 24.67 | 24.07 | 24.33 | 36,028 | -0.43(-1.74%) |
Oct 11, 2022 | 24.07 | 24.79 | 23.80 | 24.76 | 131,408 | +0.59(+2.44%) |
Oct 10, 2022 | 24.54 | 24.79 | 23.79 | 24.17 | 193,579 | -0.36(-1.47%) |
Oct 07, 2022 | 24.38 | 24.85 | 23.19 | 24.53 | 89,729 | -0.09(-0.37%) |
Oct 06, 2022 | 24.55 | 25.01 | 24.50 | 24.62 | 46,948 | -0.01(-0.04%) |
Oct 05, 2022 | 24.40 | 24.71 | 24.18 | 24.63 | 49,242 | +0.07(+0.29%) |
Oct 04, 2022 | 24.29 | 24.91 | 24.16 | 24.56 | 74,200 | +0.40(+1.66%) |