Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.67 | 33.28 | 31.85 | 32.36 | 379,028 | -0.92(-2.76%) |
Dec 29, 2022 | 33.01 | 34.05 | 32.70 | 33.28 | 235,763 | +0.93(+2.87%) |
Dec 28, 2022 | 31.91 | 32.51 | 31.73 | 32.35 | 173,672 | +0.34(+1.06%) |
Dec 27, 2022 | 33.45 | 33.48 | 31.89 | 32.01 | 211,985 | -1.52(-4.53%) |
Dec 23, 2022 | 33.74 | 33.98 | 32.91 | 33.53 | 129,478 | -0.35(-1.03%) |
Dec 22, 2022 | 33.74 | 34.09 | 32.74 | 33.88 | 222,093 | -0.58(-1.68%) |
Dec 21, 2022 | 33.96 | 35.02 | 33.80 | 34.46 | 216,215 | +0.78(+2.32%) |
Dec 20, 2022 | 32.95 | 33.95 | 32.74 | 33.68 | 219,896 | +0.48(+1.45%) |
Dec 19, 2022 | 33.86 | 33.86 | 32.68 | 33.20 | 175,031 | -0.77(-2.27%) |
Dec 16, 2022 | 33.42 | 34.30 | 32.26 | 33.97 | 462,994 | -0.04(-0.12%) |
Dec 15, 2022 | 34.87 | 35.56 | 33.07 | 34.01 | 554,440 | -1.33(-3.76%) |
Dec 14, 2022 | 34.93 | 36.05 | 34.17 | 35.34 | 544,249 | +0.23(+0.66%) |
Dec 13, 2022 | 34.40 | 35.51 | 33.62 | 35.11 | 662,081 | +2.83(+8.77%) |
Dec 12, 2022 | 31.16 | 32.55 | 29.10 | 32.28 | 534,137 | +1.37(+4.43%) |
Dec 09, 2022 | 29.25 | 31.84 | 28.32 | 30.91 | 1,367,960 | +4.20(+15.72%) |
Dec 08, 2022 | 26.28 | 26.99 | 25.77 | 26.71 | 313,201 | +0.66(+2.53%) |
Dec 07, 2022 | 25.84 | 26.18 | 25.19 | 26.05 | 198,459 | +0.22(+0.85%) |
Dec 06, 2022 | 27.97 | 28.41 | 25.24 | 25.83 | 324,914 | -2.21(-7.88%) |
Dec 05, 2022 | 28.41 | 29.14 | 27.38 | 28.04 | 264,257 | -0.66(-2.30%) |
Dec 02, 2022 | 27.39 | 29.06 | 27.11 | 28.70 | 265,819 | +0.55(+1.95%) |
Dec 01, 2022 | 27.82 | 28.65 | 27.58 | 28.15 | 204,398 | +0.33(+1.19%) |
Nov 30, 2022 | 25.87 | 27.86 | 25.60 | 27.82 | 297,205 | +2.18(+8.50%) |
Nov 29, 2022 | 24.36 | 25.71 | 24.22 | 25.64 | 310,412 | +1.52(+6.30%) |
Nov 28, 2022 | 24.58 | 25.13 | 24.09 | 24.12 | 211,432 | -0.70(-2.82%) |
Nov 25, 2022 | 25.07 | 25.33 | 24.62 | 24.82 | 60,311 | -0.16(-0.64%) |
Nov 23, 2022 | 24.35 | 25.13 | 24.08 | 24.98 | 151,541 | +0.85(+3.52%) |
Nov 22, 2022 | 23.37 | 24.16 | 22.44 | 24.13 | 188,246 | +0.74(+3.16%) |
Nov 21, 2022 | 24.31 | 24.31 | 23.20 | 23.39 | 186,823 | -1.09(-4.45%) |
Nov 18, 2022 | 24.62 | 24.69 | 24.09 | 24.48 | 173,169 | +0.58(+2.43%) |
Nov 17, 2022 | 23.92 | 24.71 | 23.41 | 23.90 | 302,627 | -0.73(-2.96%) |
Nov 16, 2022 | 25.00 | 25.36 | 24.26 | 24.63 | 212,783 | -0.52(-2.07%) |
Nov 15, 2022 | 25.03 | 25.61 | 24.23 | 25.15 | 301,914 | +0.81(+3.33%) |
Nov 14, 2022 | 24.95 | 25.64 | 24.24 | 24.34 | 218,517 | -0.98(-3.87%) |
Nov 11, 2022 | 24.30 | 26.47 | 24.03 | 25.32 | 347,239 | +1.13(+4.67%) |
Nov 10, 2022 | 23.99 | 24.67 | 23.56 | 24.19 | 526,909 | +1.90(+8.52%) |
Nov 09, 2022 | 22.71 | 22.71 | 21.96 | 22.29 | 262,955 | -0.66(-2.88%) |
Nov 08, 2022 | 24.28 | 24.32 | 22.85 | 22.95 | 226,868 | -0.99(-4.14%) |
Nov 07, 2022 | 24.38 | 24.45 | 23.59 | 23.94 | 221,922 | -0.40(-1.64%) |
Nov 04, 2022 | 25.76 | 25.76 | 23.81 | 24.34 | 259,868 | -0.92(-3.64%) |
Nov 03, 2022 | 25.51 | 25.67 | 24.43 | 25.26 | 325,548 | -0.70(-2.70%) |
Nov 02, 2022 | 26.94 | 28.07 | 25.86 | 25.96 | 332,615 | -1.20(-4.42%) |
Nov 01, 2022 | 28.01 | 28.22 | 26.94 | 27.16 | 182,899 | -0.16(-0.59%) |
Oct 31, 2022 | 27.75 | 28.31 | 27.30 | 27.32 | 346,480 | -0.63(-2.25%) |
Oct 28, 2022 | 26.93 | 28.04 | 26.20 | 27.95 | 219,754 | +1.08(+4.02%) |
Oct 27, 2022 | 27.22 | 27.34 | 26.66 | 26.87 | 263,163 | +0.07(+0.26%) |
Oct 26, 2022 | 26.00 | 27.88 | 25.73 | 26.80 | 292,241 | +0.83(+3.20%) |
Oct 25, 2022 | 24.88 | 26.64 | 24.56 | 25.97 | 244,028 | +1.41(+5.74%) |
Oct 24, 2022 | 24.68 | 24.70 | 23.48 | 24.56 | 175,962 | +0.07(+0.29%) |
Oct 21, 2022 | 24.06 | 24.74 | 23.20 | 24.49 | 191,051 | +0.60(+2.51%) |
Oct 20, 2022 | 23.67 | 24.69 | 23.57 | 23.89 | 286,584 | +0.04(+0.17%) |
Oct 19, 2022 | 24.99 | 25.10 | 23.53 | 23.85 | 269,474 | -1.57(-6.18%) |
Oct 18, 2022 | 25.26 | 26.45 | 25.25 | 25.42 | 369,966 | +1.10(+4.52%) |
Oct 17, 2022 | 23.16 | 24.48 | 23.16 | 24.32 | 257,763 | +1.84(+8.19%) |
Oct 14, 2022 | 24.33 | 24.37 | 22.45 | 22.48 | 335,709 | -1.29(-5.43%) |
Oct 13, 2022 | 22.75 | 24.48 | 22.11 | 23.77 | 480,117 | -0.32(-1.33%) |
Oct 12, 2022 | 24.14 | 24.31 | 23.59 | 24.09 | 369,953 | +0.10(+0.42%) |
Oct 11, 2022 | 23.88 | 24.25 | 22.41 | 23.99 | 406,536 | +0.18(+0.76%) |
Oct 10, 2022 | 23.78 | 23.95 | 22.70 | 23.81 | 407,713 | -0.08(-0.33%) |
Oct 07, 2022 | 25.40 | 25.59 | 23.70 | 23.89 | 310,251 | -2.06(-7.94%) |
Oct 06, 2022 | 25.97 | 26.48 | 25.62 | 25.95 | 242,999 | +0.04(+0.15%) |
Oct 05, 2022 | 25.84 | 26.19 | 24.49 | 25.91 | 429,604 | -0.54(-2.04%) |
Oct 04, 2022 | 26.53 | 26.99 | 26.08 | 26.45 | 288,038 | +0.73(+2.84%) |