Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.55 | 33.79 | 32.55 | 33.14 | 63,397 | -0.01(-0.03%) |
Dec 29, 2022 | 31.30 | 33.33 | 31.30 | 33.15 | 30,229 | +2.09(+6.73%) |
Dec 28, 2022 | 31.44 | 31.60 | 30.39 | 31.06 | 33,032 | -0.57(-1.80%) |
Dec 27, 2022 | 31.76 | 31.95 | 30.69 | 31.63 | 24,410 | -0.31(-0.97%) |
Dec 23, 2022 | 32.90 | 32.90 | 31.60 | 31.94 | 11,941 | -0.98(-2.98%) |
Dec 22, 2022 | 32.82 | 33.07 | 32.31 | 32.92 | 19,170 | -0.32(-0.96%) |
Dec 21, 2022 | 32.72 | 33.74 | 32.65 | 33.24 | 24,019 | +0.62(+1.90%) |
Dec 20, 2022 | 32.67 | 32.79 | 32.31 | 32.62 | 20,425 | -0.19(-0.58%) |
Dec 19, 2022 | 33.82 | 33.99 | 32.78 | 32.81 | 28,270 | -0.94(-2.79%) |
Dec 16, 2022 | 33.64 | 34.15 | 33.21 | 33.75 | 198,900 | -0.25(-0.74%) |
Dec 15, 2022 | 32.77 | 34.11 | 32.77 | 34.00 | 106,986 | +0.49(+1.46%) |
Dec 14, 2022 | 33.42 | 34.35 | 33.04 | 33.51 | 26,492 | -0.31(-0.92%) |
Dec 13, 2022 | 34.37 | 35.15 | 33.35 | 33.82 | 46,913 | +1.01(+3.08%) |
Dec 12, 2022 | 32.16 | 33.04 | 31.87 | 32.81 | 60,189 | +0.59(+1.83%) |
Dec 09, 2022 | 31.94 | 32.39 | 31.93 | 32.22 | 18,407 | +0.13(+0.41%) |
Dec 08, 2022 | 31.21 | 32.23 | 30.91 | 32.09 | 32,554 | +1.03(+3.32%) |
Dec 07, 2022 | 29.94 | 31.37 | 29.90 | 31.06 | 35,650 | +0.92(+3.05%) |
Dec 06, 2022 | 30.82 | 30.91 | 29.85 | 30.14 | 41,147 | -0.87(-2.81%) |
Dec 05, 2022 | 32.75 | 32.75 | 30.43 | 31.01 | 42,867 | -1.86(-5.66%) |
Dec 02, 2022 | 31.93 | 33.31 | 31.63 | 32.87 | 62,727 | +0.01(+0.03%) |
Dec 01, 2022 | 32.32 | 33.00 | 31.85 | 32.86 | 82,360 | +0.96(+3.01%) |
Nov 30, 2022 | 30.75 | 32.59 | 30.75 | 31.90 | 139,040 | +1.47(+4.83%) |
Nov 29, 2022 | 30.27 | 30.62 | 29.91 | 30.43 | 51,866 | +0.18(+0.60%) |
Nov 28, 2022 | 30.49 | 31.04 | 29.91 | 30.25 | 34,847 | -0.63(-2.04%) |
Nov 25, 2022 | 31.05 | 31.14 | 30.57 | 30.88 | 22,060 | -0.28(-0.90%) |
Nov 23, 2022 | 30.79 | 31.45 | 30.66 | 31.16 | 16,503 | +0.47(+1.53%) |
Nov 22, 2022 | 30.54 | 30.72 | 29.60 | 30.69 | 37,068 | +0.41(+1.35%) |
Nov 21, 2022 | 30.11 | 30.41 | 29.63 | 30.28 | 49,003 | +0.12(+0.40%) |
Nov 18, 2022 | 31.41 | 31.41 | 29.75 | 30.16 | 24,519 | -0.66(-2.14%) |
Nov 17, 2022 | 30.76 | 31.61 | 30.41 | 30.82 | 46,302 | -0.72(-2.28%) |
Nov 16, 2022 | 30.59 | 31.54 | 30.26 | 31.54 | 56,408 | +0.49(+1.58%) |
Nov 15, 2022 | 30.64 | 32.02 | 30.64 | 31.05 | 64,828 | +1.28(+4.30%) |
Nov 14, 2022 | 30.00 | 30.13 | 29.20 | 29.77 | 38,174 | -0.86(-2.81%) |
Nov 11, 2022 | 28.50 | 31.16 | 28.31 | 30.63 | 72,340 | +1.84(+6.39%) |
Nov 10, 2022 | 26.99 | 29.99 | 25.17 | 28.79 | 109,535 | +4.87(+20.36%) |
Nov 09, 2022 | 25.26 | 25.27 | 23.40 | 23.92 | 230,547 | -1.79(-6.96%) |
Nov 08, 2022 | 26.52 | 26.77 | 25.38 | 25.71 | 168,266 | -0.90(-3.38%) |
Nov 07, 2022 | 26.59 | 27.03 | 25.87 | 26.61 | 66,083 | +0.36(+1.37%) |
Nov 04, 2022 | 27.20 | 27.79 | 25.29 | 26.25 | 78,068 | -0.50(-1.87%) |
Nov 03, 2022 | 27.30 | 27.40 | 26.01 | 26.75 | 60,528 | -0.94(-3.39%) |
Nov 02, 2022 | 29.32 | 29.55 | 27.60 | 27.69 | 76,569 | -1.74(-5.91%) |
Nov 01, 2022 | 29.65 | 30.40 | 28.95 | 29.43 | 92,586 | +0.25(+0.86%) |
Oct 31, 2022 | 29.27 | 29.72 | 28.43 | 29.18 | 116,280 | -0.45(-1.52%) |
Oct 28, 2022 | 29.46 | 29.73 | 29.00 | 29.63 | 47,460 | -0.04(-0.13%) |
Oct 27, 2022 | 29.60 | 30.18 | 29.28 | 29.67 | 29,898 | +0.15(+0.51%) |
Oct 26, 2022 | 29.14 | 30.28 | 29.14 | 29.52 | 33,363 | -0.06(-0.20%) |
Oct 25, 2022 | 28.27 | 30.02 | 28.27 | 29.58 | 26,437 | +1.37(+4.86%) |
Oct 24, 2022 | 28.33 | 28.33 | 26.90 | 28.21 | 28,791 | -0.12(-0.42%) |
Oct 21, 2022 | 27.70 | 28.58 | 27.30 | 28.33 | 32,576 | +0.51(+1.83%) |
Oct 20, 2022 | 27.43 | 28.88 | 27.43 | 27.82 | 25,587 | +0.31(+1.13%) |
Oct 19, 2022 | 27.56 | 27.86 | 27.08 | 27.51 | 24,583 | -0.96(-3.37%) |
Oct 18, 2022 | 29.43 | 29.68 | 28.33 | 28.47 | 25,486 | -0.11(-0.38%) |
Oct 17, 2022 | 27.12 | 28.93 | 27.05 | 28.58 | 43,793 | +2.33(+8.88%) |
Oct 14, 2022 | 26.17 | 26.98 | 26.02 | 26.25 | 34,113 | +0.30(+1.16%) |
Oct 13, 2022 | 25.57 | 26.70 | 24.85 | 25.95 | 88,676 | -0.53(-2.00%) |
Oct 12, 2022 | 26.71 | 26.83 | 25.91 | 26.48 | 67,731 | -0.28(-1.05%) |
Oct 11, 2022 | 26.65 | 26.92 | 25.58 | 26.76 | 78,833 | -0.14(-0.52%) |
Oct 10, 2022 | 27.19 | 27.23 | 26.46 | 26.90 | 33,298 | -0.33(-1.21%) |
Oct 07, 2022 | 27.93 | 27.93 | 26.64 | 27.23 | 45,595 | -1.31(-4.59%) |
Oct 06, 2022 | 28.99 | 29.41 | 28.45 | 28.54 | 9,992 | -0.52(-1.79%) |
Oct 05, 2022 | 28.77 | 29.22 | 28.52 | 29.06 | 19,357 | -0.18(-0.62%) |
Oct 04, 2022 | 28.46 | 29.33 | 28.35 | 29.24 | 30,472 | +1.39(+4.99%) |