Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.96 | 32.97 | 31.85 | 32.11 | 157,118 | -0.21(-0.64%) |
Dec 29, 2022 | 31.83 | 32.65 | 31.50 | 32.32 | 149,487 | +0.81(+2.57%) |
Dec 28, 2022 | 31.69 | 31.92 | 31.16 | 31.51 | 208,073 | -0.20(-0.62%) |
Dec 27, 2022 | 31.58 | 31.85 | 31.27 | 31.70 | 81,581 | +0.28(+0.88%) |
Dec 23, 2022 | 31.05 | 31.63 | 30.65 | 31.43 | 82,541 | +0.38(+1.21%) |
Dec 22, 2022 | 30.76 | 31.12 | 29.72 | 31.05 | 157,239 | +0.01(+0.03%) |
Dec 21, 2022 | 30.59 | 31.29 | 30.21 | 31.04 | 101,699 | +0.75(+2.48%) |
Dec 20, 2022 | 30.21 | 30.75 | 29.89 | 30.29 | 91,516 | -0.05(-0.16%) |
Dec 19, 2022 | 30.49 | 30.63 | 29.73 | 30.34 | 146,256 | -0.21(-0.68%) |
Dec 16, 2022 | 30.14 | 30.64 | 29.79 | 30.55 | 252,996 | -0.01(-0.03%) |
Dec 15, 2022 | 30.74 | 31.18 | 30.40 | 30.56 | 134,330 | -0.78(-2.49%) |
Dec 14, 2022 | 31.66 | 32.53 | 31.17 | 31.34 | 86,015 | -0.42(-1.31%) |
Dec 13, 2022 | 32.60 | 33.15 | 31.17 | 31.75 | 274,913 | +0.39(+1.23%) |
Dec 12, 2022 | 31.53 | 31.75 | 30.91 | 31.37 | 126,572 | -0.15(-0.47%) |
Dec 09, 2022 | 31.51 | 32.11 | 31.29 | 31.52 | 162,510 | -0.33(-1.02%) |
Dec 08, 2022 | 31.72 | 33.45 | 30.90 | 31.84 | 118,449 | +0.33(+1.04%) |
Dec 07, 2022 | 31.25 | 31.83 | 30.37 | 31.52 | 87,202 | +0.14(+0.44%) |
Dec 06, 2022 | 31.90 | 32.17 | 30.83 | 31.38 | 140,500 | -0.57(-1.79%) |
Dec 05, 2022 | 32.07 | 32.45 | 31.58 | 31.95 | 142,284 | -0.35(-1.07%) |
Dec 02, 2022 | 32.17 | 32.45 | 31.77 | 32.30 | 102,533 | -0.20(-0.61%) |
Dec 01, 2022 | 32.29 | 33.23 | 31.54 | 32.49 | 168,096 | +0.62(+1.95%) |
Nov 30, 2022 | 30.64 | 32.01 | 30.22 | 31.87 | 157,718 | +1.21(+3.93%) |
Nov 29, 2022 | 30.67 | 31.14 | 29.94 | 30.66 | 55,014 | -0.11(-0.35%) |
Nov 28, 2022 | 30.67 | 31.15 | 30.54 | 30.77 | 159,447 | -0.14(-0.45%) |
Nov 25, 2022 | 30.85 | 31.48 | 30.84 | 30.91 | 52,436 | -0.14(-0.45%) |
Nov 23, 2022 | 31.11 | 31.74 | 30.71 | 31.05 | 79,569 | +0.02(+0.06%) |
Nov 22, 2022 | 31.16 | 31.60 | 30.65 | 31.03 | 142,671 | +0.15(+0.48%) |
Nov 21, 2022 | 32.04 | 32.33 | 30.69 | 30.88 | 219,577 | -1.24(-3.85%) |
Nov 18, 2022 | 32.91 | 32.91 | 31.69 | 32.12 | 159,260 | -0.16(-0.49%) |
Nov 17, 2022 | 31.74 | 32.30 | 31.25 | 32.28 | 129,166 | -0.13(-0.40%) |
Nov 16, 2022 | 31.77 | 32.61 | 31.40 | 32.41 | 172,266 | +0.27(+0.83%) |
Nov 15, 2022 | 31.51 | 32.41 | 31.09 | 32.14 | 168,565 | +1.32(+4.27%) |
Nov 14, 2022 | 30.89 | 31.23 | 30.23 | 30.82 | 157,100 | -0.20(-0.64%) |
Nov 11, 2022 | 30.98 | 31.82 | 30.85 | 31.02 | 114,604 | +0.18(+0.58%) |
Nov 10, 2022 | 29.07 | 30.89 | 29.07 | 30.84 | 168,741 | +3.07(+11.04%) |
Nov 09, 2022 | 29.08 | 29.23 | 27.67 | 27.78 | 103,410 | -1.47(-5.04%) |
Nov 08, 2022 | 29.34 | 30.11 | 28.66 | 29.25 | 251,416 | +0.22(+0.75%) |
Nov 07, 2022 | 28.66 | 29.19 | 28.37 | 29.03 | 118,826 | +0.60(+2.12%) |
Nov 04, 2022 | 27.92 | 28.87 | 27.58 | 28.43 | 105,216 | +0.99(+3.60%) |
Nov 03, 2022 | 27.24 | 27.98 | 26.86 | 27.44 | 123,238 | -0.29(-1.03%) |
Nov 02, 2022 | 28.46 | 27.65 | 27.73 | 233,176 | -0.89(-3.10%) | |
Nov 01, 2022 | 28.34 | 28.89 | 28.19 | 28.62 | 204,104 | +0.48(+1.72%) |
Oct 31, 2022 | 27.59 | 28.66 | 27.50 | 28.13 | 204,906 | +0.38(+1.39%) |
Oct 28, 2022 | 27.15 | 28.18 | 26.70 | 27.75 | 238,235 | +0.71(+2.63%) |
Oct 27, 2022 | 27.57 | 28.41 | 26.81 | 27.04 | 156,485 | -0.42(-1.54%) |
Oct 26, 2022 | 27.40 | 28.62 | 26.95 | 27.46 | 144,819 | +0.14(+0.51%) |
Oct 25, 2022 | 25.53 | 27.66 | 25.22 | 27.32 | 328,222 | +1.76(+6.87%) |
Oct 24, 2022 | 25.28 | 26.04 | 24.93 | 25.57 | 334,673 | +0.52(+2.09%) |
Oct 21, 2022 | 25.14 | 25.56 | 24.82 | 25.04 | 442,169 | +0.17(+0.67%) |
Oct 20, 2022 | 24.94 | 25.39 | 24.61 | 24.88 | 172,424 | -0.10(-0.40%) |
Oct 19, 2022 | 25.42 | 26.15 | 24.83 | 24.98 | 195,346 | -0.79(-3.06%) |
Oct 18, 2022 | 25.92 | 26.22 | 25.20 | 25.76 | 147,317 | +0.44(+1.75%) |
Oct 17, 2022 | 25.31 | 25.94 | 25.10 | 25.32 | 178,269 | +0.61(+2.47%) |
Oct 14, 2022 | 25.03 | 26.12 | 24.65 | 24.71 | 148,499 | -0.20(-0.79%) |
Oct 13, 2022 | 23.63 | 25.18 | 23.22 | 24.91 | 215,985 | +0.73(+3.02%) |
Oct 12, 2022 | 24.41 | 24.58 | 23.87 | 24.18 | 126,394 | -0.20(-0.81%) |
Oct 11, 2022 | 24.34 | 24.74 | 24.06 | 24.37 | 146,101 | -0.11(-0.44%) |
Oct 10, 2022 | 24.70 | 24.79 | 24.17 | 24.48 | 135,435 | -0.02(-0.08%) |
Oct 07, 2022 | 25.10 | 25.59 | 23.90 | 24.50 | 193,680 | -0.82(-3.23%) |
Oct 06, 2022 | 26.22 | 26.53 | 25.28 | 25.32 | 148,220 | -0.90(-3.42%) |
Oct 05, 2022 | 26.49 | 26.65 | 25.79 | 26.22 | 118,208 | -0.87(-3.20%) |
Oct 04, 2022 | 27.06 | 27.45 | 26.95 | 27.09 | 137,945 | +0.43(+1.63%) |