Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.36 | 32.63 | 32.10 | 32.32 | 367,693 | -0.12(-0.38%) |
Dec 29, 2022 | 32.04 | 32.45 | 32.04 | 32.44 | 351,598 | +0.51(+1.59%) |
Dec 28, 2022 | 32.13 | 32.28 | 31.90 | 31.93 | 291,160 | -0.17(-0.55%) |
Dec 27, 2022 | 31.93 | 32.30 | 31.78 | 32.11 | 314,940 | -0.07(-0.22%) |
Dec 23, 2022 | 31.60 | 32.22 | 31.56 | 32.18 | 195,338 | +0.62(+1.97%) |
Dec 22, 2022 | 31.57 | 31.63 | 30.97 | 31.56 | 302,614 | -0.14(-0.44%) |
Dec 21, 2022 | 31.78 | 32.14 | 31.65 | 31.70 | 252,764 | +0.23(+0.72%) |
Dec 20, 2022 | 31.37 | 31.63 | 31.14 | 31.47 | 249,584 | +0.07(+0.22%) |
Dec 19, 2022 | 32.28 | 32.28 | 31.33 | 31.40 | 364,244 | -0.87(-2.71%) |
Dec 16, 2022 | 32.33 | 32.47 | 31.91 | 32.28 | 449,325 | -0.17(-0.51%) |
Dec 15, 2022 | 32.27 | 32.56 | 32.16 | 32.44 | 382,671 | -0.12(-0.37%) |
Dec 14, 2022 | 32.49 | 32.83 | 32.30 | 32.56 | 338,191 | -0.06(-0.19%) |
Dec 13, 2022 | 33.27 | 33.42 | 32.58 | 32.62 | 451,061 | +0.00(+0.00%) |
Dec 12, 2022 | 32.03 | 32.63 | 32.02 | 32.62 | 365,706 | +0.59(+1.85%) |
Dec 09, 2022 | 31.93 | 32.23 | 31.93 | 32.03 | 247,806 | +0.01(+0.03%) |
Dec 08, 2022 | 31.96 | 32.25 | 31.80 | 32.02 | 299,203 | +0.06(+0.19%) |
Dec 07, 2022 | 31.88 | 32.27 | 31.87 | 31.96 | 308,483 | +0.00(+0.00%) |
Dec 06, 2022 | 32.53 | 32.67 | 31.74 | 31.96 | 521,782 | -0.55(-1.68%) |
Dec 05, 2022 | 33.11 | 33.30 | 32.39 | 32.51 | 452,454 | -0.49(-1.50%) |
Dec 02, 2022 | 32.85 | 33.18 | 32.57 | 33.00 | 309,899 | -0.18(-0.55%) |
Dec 01, 2022 | 33.22 | 33.50 | 33.03 | 33.18 | 293,975 | +0.03(+0.08%) |
Nov 30, 2022 | 32.98 | 33.18 | 32.47 | 33.16 | 320,469 | +0.27(+0.82%) |
Nov 29, 2022 | 32.86 | 33.07 | 32.53 | 32.89 | 252,591 | +0.14(+0.42%) |
Nov 28, 2022 | 33.38 | 33.58 | 32.67 | 32.75 | 368,574 | -0.75(-2.25%) |
Nov 25, 2022 | 33.47 | 33.63 | 33.30 | 33.50 | 173,457 | +0.15(+0.44%) |
Nov 23, 2022 | 33.18 | 33.38 | 33.05 | 33.36 | 225,913 | +0.10(+0.29%) |
Nov 22, 2022 | 32.98 | 33.36 | 32.87 | 33.26 | 242,966 | +0.32(+0.97%) |
Nov 21, 2022 | 32.85 | 32.98 | 32.61 | 32.94 | 225,779 | +0.17(+0.53%) |
Nov 18, 2022 | 33.15 | 33.31 | 32.62 | 32.77 | 260,213 | -0.10(-0.32%) |
Nov 17, 2022 | 32.40 | 32.96 | 32.19 | 32.87 | 345,162 | +0.22(+0.66%) |
Nov 16, 2022 | 32.84 | 33.10 | 32.66 | 32.66 | 284,031 | -0.42(-1.28%) |
Nov 15, 2022 | 33.11 | 33.54 | 32.76 | 33.08 | 391,812 | +0.36(+1.11%) |
Nov 14, 2022 | 32.89 | 33.05 | 32.34 | 32.72 | 388,879 | -0.27(-0.81%) |
Nov 11, 2022 | 32.99 | 33.41 | 32.59 | 32.98 | 342,240 | -0.03(-0.08%) |
Nov 10, 2022 | 33.77 | 33.94 | 32.71 | 33.01 | 474,611 | +0.18(+0.55%) |
Nov 09, 2022 | 33.63 | 33.83 | 32.80 | 32.83 | 352,754 | -1.02(-3.02%) |
Nov 08, 2022 | 34.29 | 34.68 | 33.62 | 33.85 | 396,166 | -0.40(-1.16%) |
Nov 07, 2022 | 33.65 | 34.35 | 33.38 | 34.25 | 390,757 | +0.62(+1.86%) |
Nov 04, 2022 | 32.70 | 34.38 | 32.68 | 33.63 | 621,771 | +1.39(+4.31%) |
Nov 03, 2022 | 31.89 | 32.39 | 31.68 | 32.24 | 393,732 | +0.08(+0.24%) |
Nov 02, 2022 | 32.13 | 32.16 | 412,879 | +0.04(+0.13%) | ||
Nov 01, 2022 | 32.20 | 32.38 | 31.86 | 32.12 | 253,008 | +0.27(+0.84%) |
Oct 31, 2022 | 31.80 | 32.26 | 31.60 | 31.85 | 267,422 | +0.03(+0.11%) |
Oct 28, 2022 | 31.22 | 31.85 | 31.22 | 31.82 | 313,542 | +0.60(+1.93%) |
Oct 27, 2022 | 31.47 | 31.82 | 31.16 | 31.21 | 315,911 | -0.03(-0.11%) |
Oct 26, 2022 | 31.38 | 31.78 | 31.23 | 31.25 | 340,636 | -0.10(-0.33%) |
Oct 25, 2022 | 30.33 | 31.55 | 30.24 | 31.35 | 364,637 | +1.09(+3.59%) |
Oct 24, 2022 | 30.13 | 30.44 | 29.83 | 30.26 | 315,565 | +0.38(+1.27%) |
Oct 21, 2022 | 29.78 | 30.02 | 29.46 | 29.88 | 389,886 | -0.01(-0.03%) |
Oct 20, 2022 | 30.06 | 30.32 | 29.70 | 29.89 | 282,924 | -0.16(-0.52%) |
Oct 19, 2022 | 29.77 | 30.13 | 29.57 | 30.05 | 409,120 | +0.09(+0.29%) |
Oct 18, 2022 | 30.08 | 30.44 | 29.76 | 29.96 | 645,904 | +0.56(+1.91%) |
Oct 17, 2022 | 29.14 | 29.57 | 28.88 | 29.40 | 362,532 | +0.83(+2.90%) |
Oct 14, 2022 | 29.00 | 29.18 | 28.41 | 28.57 | 348,577 | -0.16(-0.54%) |
Oct 13, 2022 | 27.85 | 28.88 | 27.30 | 28.73 | 570,220 | +0.55(+1.96%) |
Oct 12, 2022 | 28.13 | 28.45 | 27.79 | 28.18 | 282,749 | +0.07(+0.25%) |
Oct 11, 2022 | 27.98 | 28.34 | 27.42 | 28.11 | 566,078 | +0.03(+0.09%) |
Oct 10, 2022 | 28.83 | 28.83 | 27.88 | 28.08 | 404,843 | -0.57(-1.99%) |
Oct 07, 2022 | 28.92 | 29.18 | 28.42 | 28.65 | 442,029 | -0.57(-1.95%) |
Oct 06, 2022 | 29.84 | 30.13 | 29.11 | 29.22 | 407,533 | -0.84(-2.81%) |
Oct 05, 2022 | 30.09 | 30.28 | 29.33 | 30.07 | 488,147 | -0.49(-1.60%) |
Oct 04, 2022 | 29.98 | 30.91 | 29.86 | 30.55 | 628,269 | +1.30(+4.45%) |