Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.86 | 31.22 | 30.77 | 31.06 | 711,438 | -0.18(-0.56%) |
Dec 29, 2022 | 30.77 | 31.55 | 30.58 | 31.24 | 969,740 | +0.68(+2.23%) |
Dec 28, 2022 | 31.31 | 31.38 | 30.52 | 30.55 | 1,160,720 | -0.67(-2.15%) |
Dec 27, 2022 | 31.14 | 31.59 | 31.09 | 31.23 | 682,493 | -0.12(-0.37%) |
Dec 23, 2022 | 31.49 | 31.63 | 30.95 | 31.34 | 859,576 | -0.31(-0.99%) |
Dec 22, 2022 | 31.08 | 31.68 | 30.72 | 31.66 | 1,818,067 | +0.26(+0.84%) |
Dec 21, 2022 | 31.14 | 31.72 | 31.00 | 31.39 | 1,253,453 | +0.81(+2.65%) |
Dec 20, 2022 | 30.16 | 30.73 | 29.94 | 30.58 | 896,278 | +0.09(+0.29%) |
Dec 19, 2022 | 31.19 | 31.33 | 30.31 | 30.50 | 871,333 | -0.87(-2.77%) |
Dec 16, 2022 | 31.39 | 31.65 | 30.79 | 31.36 | 1,700,177 | -0.63(-1.98%) |
Dec 15, 2022 | 30.47 | 32.10 | 30.39 | 32.00 | 1,637,331 | +0.68(+2.18%) |
Dec 14, 2022 | 31.43 | 31.91 | 30.86 | 31.32 | 1,070,897 | +0.02(+0.06%) |
Dec 13, 2022 | 32.70 | 33.36 | 31.07 | 31.30 | 1,894,322 | +0.40(+1.29%) |
Dec 12, 2022 | 30.56 | 31.02 | 30.12 | 30.90 | 648,840 | +0.61(+2.03%) |
Dec 09, 2022 | 30.38 | 30.86 | 30.27 | 30.28 | 603,242 | -0.53(-1.71%) |
Dec 08, 2022 | 30.54 | 31.25 | 30.41 | 30.81 | 917,290 | +0.21(+0.70%) |
Dec 07, 2022 | 29.84 | 30.70 | 29.75 | 30.59 | 891,936 | +1.05(+3.57%) |
Dec 06, 2022 | 30.13 | 30.24 | 29.10 | 29.54 | 847,755 | -0.59(-1.94%) |
Dec 05, 2022 | 30.15 | 30.42 | 29.86 | 30.13 | 715,585 | -0.59(-1.94%) |
Dec 02, 2022 | 30.21 | 31.19 | 30.07 | 30.72 | 1,080,488 | -0.50(-1.59%) |
Dec 01, 2022 | 31.18 | 31.95 | 30.85 | 31.22 | 1,568,222 | +0.60(+1.98%) |
Nov 30, 2022 | 29.74 | 30.62 | 29.10 | 30.61 | 984,046 | +0.59(+1.98%) |
Nov 29, 2022 | 29.40 | 30.05 | 29.40 | 30.02 | 669,098 | +0.37(+1.25%) |
Nov 28, 2022 | 29.86 | 30.30 | 29.41 | 29.65 | 875,140 | -0.45(-1.49%) |
Nov 25, 2022 | 29.86 | 30.15 | 29.82 | 30.10 | 241,768 | -0.05(-0.16%) |
Nov 23, 2022 | 29.50 | 30.21 | 29.18 | 30.14 | 705,532 | +0.57(+1.91%) |
Nov 22, 2022 | 29.26 | 29.66 | 29.03 | 29.58 | 1,073,957 | +0.73(+2.54%) |
Nov 21, 2022 | 29.25 | 29.25 | 28.69 | 28.85 | 654,275 | -0.42(-1.43%) |
Nov 18, 2022 | 29.63 | 29.68 | 28.61 | 29.27 | 1,123,951 | +0.18(+0.60%) |
Nov 17, 2022 | 28.96 | 29.11 | 28.38 | 29.09 | 1,438,976 | -0.65(-2.20%) |
Nov 16, 2022 | 29.86 | 29.94 | 29.52 | 29.74 | 925,058 | -0.23(-0.78%) |
Nov 15, 2022 | 30.23 | 30.56 | 29.47 | 29.98 | 1,577,914 | +0.60(+2.06%) |
Nov 14, 2022 | 30.23 | 30.49 | 29.29 | 29.37 | 1,838,863 | -1.26(-4.11%) |
Nov 11, 2022 | 30.24 | 31.07 | 29.96 | 30.63 | 1,310,600 | +0.37(+1.22%) |
Nov 10, 2022 | 29.17 | 31.50 | 29.05 | 30.26 | 3,323,456 | +2.96(+10.86%) |
Nov 09, 2022 | 27.10 | 28.33 | 26.94 | 27.30 | 1,379,761 | -0.01(-0.04%) |
Nov 08, 2022 | 27.51 | 27.74 | 26.75 | 27.31 | 990,032 | -0.10(-0.35%) |
Nov 07, 2022 | 27.62 | 27.73 | 26.75 | 27.40 | 830,718 | +0.03(+0.11%) |
Nov 04, 2022 | 26.77 | 27.59 | 26.58 | 27.37 | 1,440,899 | +1.09(+4.13%) |
Nov 03, 2022 | 26.37 | 26.69 | 25.93 | 26.29 | 1,181,144 | -0.75(-2.76%) |
Nov 02, 2022 | 27.94 | 27.03 | 27.04 | 1,673,195 | -0.95(-3.40%) | |
Nov 01, 2022 | 28.62 | 28.75 | 27.47 | 27.99 | 1,565,645 | +0.03(+0.10%) |
Oct 31, 2022 | 28.08 | 28.23 | 27.49 | 27.96 | 1,186,646 | -0.57(-2.01%) |
Oct 28, 2022 | 27.85 | 28.61 | 27.45 | 28.53 | 968,524 | +0.59(+2.12%) |
Oct 27, 2022 | 27.99 | 28.85 | 27.76 | 27.94 | 1,703,020 | +0.07(+0.24%) |
Oct 26, 2022 | 28.25 | 28.66 | 27.86 | 27.87 | 1,394,928 | -0.40(-1.41%) |
Oct 25, 2022 | 26.90 | 28.62 | 26.88 | 28.27 | 1,585,852 | +1.53(+5.73%) |
Oct 24, 2022 | 26.71 | 27.10 | 26.40 | 26.73 | 1,605,472 | +0.21(+0.80%) |
Oct 21, 2022 | 25.39 | 26.72 | 25.17 | 26.52 | 2,616,365 | +0.83(+3.25%) |
Oct 20, 2022 | 26.02 | 26.43 | 25.53 | 25.69 | 1,557,646 | -0.16(-0.60%) |
Oct 19, 2022 | 26.62 | 26.72 | 25.48 | 25.84 | 2,107,810 | -1.23(-4.55%) |
Oct 18, 2022 | 27.06 | 27.42 | 26.64 | 27.07 | 2,891,653 | +0.69(+2.61%) |
Oct 17, 2022 | 26.41 | 26.94 | 26.25 | 26.39 | 1,939,968 | +0.63(+2.45%) |
Oct 14, 2022 | 26.84 | 27.06 | 25.59 | 25.75 | 1,921,035 | -0.91(-3.42%) |
Oct 13, 2022 | 25.93 | 26.97 | 25.14 | 26.67 | 2,052,080 | -0.05(-0.18%) |
Oct 12, 2022 | 27.14 | 27.29 | 26.62 | 26.71 | 1,760,981 | -0.56(-2.06%) |
Oct 11, 2022 | 26.87 | 27.94 | 26.63 | 27.28 | 1,935,626 | +0.37(+1.37%) |
Oct 10, 2022 | 27.06 | 27.21 | 26.55 | 26.91 | 962,572 | -0.01(-0.04%) |
Oct 07, 2022 | 27.28 | 27.46 | 26.56 | 26.92 | 1,369,264 | -0.88(-3.18%) |
Oct 06, 2022 | 27.29 | 27.91 | 27.22 | 27.80 | 1,399,200 | +0.28(+1.02%) |
Oct 05, 2022 | 27.34 | 27.58 | 27.00 | 27.52 | 1,972,883 | -0.39(-1.39%) |
Oct 04, 2022 | 27.05 | 27.95 | 27.03 | 27.91 | 2,810,541 | +1.42(+5.35%) |