Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.57 | 32.89 | 31.78 | 32.62 | 2,880 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.09 | 32.41 | 6,542 | +0.38(+1.18%) |
Dec 28, 2022 | 32.72 | 32.94 | 31.84 | 32.03 | 4,788 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.74 | 31.92 | 32.52 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.22 | 32.36 | 31.74 | 31.74 | 3,107 | -0.23(-0.73%) |
Dec 22, 2022 | 32.38 | 32.52 | 31.96 | 31.97 | 5,333 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.93 | 32.11 | 32.11 | 4,755 | +0.20(+0.64%) |
Dec 20, 2022 | 31.86 | 32.46 | 31.86 | 31.91 | 5,106 | +0.31(+0.98%) |
Dec 19, 2022 | 31.43 | 31.80 | 31.43 | 31.59 | 4,485 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.33 | 8,042 | +0.05(+0.16%) |
Dec 15, 2022 | 31.80 | 31.92 | 31.02 | 31.28 | 8,011 | -0.03(-0.09%) |
Dec 14, 2022 | 31.13 | 31.80 | 31.13 | 31.31 | 11,732 | +0.14(+0.44%) |
Dec 13, 2022 | 32.49 | 32.73 | 31.12 | 31.18 | 22,093 | -1.37(-4.21%) |
Dec 12, 2022 | 32.90 | 33.37 | 32.28 | 32.55 | 7,113 | -0.03(-0.09%) |
Dec 09, 2022 | 33.63 | 33.63 | 32.58 | 32.58 | 27,210 | -0.89(-2.67%) |
Dec 08, 2022 | 33.65 | 33.66 | 32.64 | 33.47 | 10,935 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.26 | 31.91 | 33.18 | 22,387 | +1.54(+4.86%) |
Dec 06, 2022 | 31.28 | 31.92 | 31.09 | 31.64 | 5,291 | +0.04(+0.12%) |
Dec 05, 2022 | 31.67 | 31.67 | 30.71 | 31.60 | 6,337 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.10 | 31.60 | 3,346 | +0.00(+0.00%) |
Dec 01, 2022 | 31.85 | 31.85 | 31.52 | 31.60 | 7,189 | -0.19(-0.61%) |
Nov 30, 2022 | 31.42 | 31.80 | 31.38 | 31.80 | 14,158 | +0.35(+1.11%) |
Nov 29, 2022 | 31.54 | 31.54 | 30.78 | 31.45 | 4,737 | -0.11(-0.34%) |
Nov 28, 2022 | 31.07 | 31.57 | 30.83 | 31.56 | 11,462 | +0.26(+0.84%) |
Nov 25, 2022 | 31.42 | 31.42 | 31.08 | 31.29 | 1,410 | -0.02(-0.06%) |
Nov 23, 2022 | 31.56 | 31.56 | 30.57 | 31.31 | 4,241 | -0.03(-0.09%) |
Nov 22, 2022 | 31.55 | 31.55 | 31.10 | 31.34 | 6,923 | +0.08(+0.25%) |
Nov 21, 2022 | 30.83 | 31.43 | 29.81 | 31.26 | 3,803 | +0.64(+2.10%) |
Nov 18, 2022 | 30.24 | 30.87 | 30.24 | 30.62 | 3,141 | -0.06(-0.19%) |
Nov 17, 2022 | 30.70 | 31.13 | 30.51 | 30.68 | 4,118 | -0.18(-0.60%) |
Nov 16, 2022 | 30.63 | 31.13 | 30.22 | 30.86 | 4,047 | -0.30(-0.97%) |
Nov 15, 2022 | 30.93 | 31.17 | 30.20 | 31.17 | 12,373 | +0.26(+0.85%) |
Nov 14, 2022 | 30.15 | 31.49 | 29.65 | 30.90 | 7,820 | +0.33(+1.08%) |
Nov 11, 2022 | 30.15 | 30.63 | 30.00 | 30.57 | 6,623 | +0.18(+0.61%) |
Nov 10, 2022 | 30.60 | 30.96 | 29.98 | 30.39 | 5,072 | -0.29(-0.95%) |
Nov 09, 2022 | 30.06 | 30.68 | 29.64 | 30.68 | 13,006 | -0.06(-0.19%) |
Nov 08, 2022 | 28.99 | 30.91 | 28.99 | 30.74 | 16,348 | +1.84(+6.38%) |
Nov 07, 2022 | 28.66 | 29.24 | 28.66 | 28.89 | 4,060 | -0.05(-0.17%) |
Nov 04, 2022 | 29.34 | 29.34 | 28.58 | 28.94 | 5,409 | -0.30(-1.01%) |
Nov 03, 2022 | 28.34 | 29.37 | 28.02 | 29.24 | 8,419 | +0.99(+3.52%) |
Nov 02, 2022 | 28.56 | 28.88 | 28.09 | 28.24 | 15,289 | -0.21(-0.74%) |
Nov 01, 2022 | 28.44 | 29.01 | 28.38 | 28.45 | 15,597 | +0.24(+0.85%) |
Oct 31, 2022 | 28.61 | 29.43 | 28.22 | 28.22 | 12,489 | -0.61(-2.12%) |
Oct 28, 2022 | 26.60 | 28.95 | 26.60 | 28.83 | 26,035 | +2.27(+8.56%) |
Oct 27, 2022 | 26.86 | 26.86 | 26.16 | 26.55 | 6,052 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.90 | 25.36 | 26.33 | 14,732 | +0.41(+1.59%) |
Oct 25, 2022 | 26.43 | 26.67 | 25.62 | 25.92 | 7,333 | -0.63(-2.38%) |
Oct 24, 2022 | 25.80 | 26.98 | 25.40 | 26.55 | 12,056 | +0.59(+2.28%) |
Oct 21, 2022 | 26.17 | 26.53 | 25.61 | 25.96 | 11,034 | +0.16(+0.63%) |
Oct 20, 2022 | 26.29 | 26.66 | 25.70 | 25.80 | 15,870 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.65 | 25.42 | 26.29 | 6,603 | +0.13(+0.51%) |
Oct 18, 2022 | 25.95 | 26.74 | 25.75 | 26.15 | 15,666 | +0.57(+2.24%) |
Oct 17, 2022 | 25.33 | 26.51 | 25.21 | 25.58 | 14,132 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,442 | +3.21(+14.69%) |
Oct 13, 2022 | 22.13 | 22.13 | 21.15 | 21.85 | 24,937 | -0.32(-1.42%) |
Oct 12, 2022 | 21.53 | 22.17 | 21.52 | 22.17 | 4,941 | +0.68(+3.16%) |
Oct 11, 2022 | 21.94 | 22.19 | 21.36 | 21.49 | 14,926 | -0.15(-0.71%) |
Oct 10, 2022 | 21.69 | 22.21 | 21.64 | 21.64 | 9,151 | +0.05(+0.22%) |
Oct 07, 2022 | 22.22 | 22.45 | 21.21 | 21.59 | 22,226 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.35 | 14,127 | -0.24(-1.06%) |
Oct 05, 2022 | 22.84 | 23.34 | 22.58 | 22.59 | 10,473 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.48 | 22.88 | 22.89 | 10,609 | -0.51(-2.16%) |