Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.26 | 29.35 | 28.67 | 28.79 | 246,903 | -0.63(-2.14%) |
Dec 29, 2022 | 29.35 | 29.79 | 29.19 | 29.42 | 168,248 | +0.05(+0.16%) |
Dec 28, 2022 | 29.89 | 29.99 | 29.35 | 29.37 | 115,856 | -0.62(-2.06%) |
Dec 27, 2022 | 30.42 | 30.53 | 29.92 | 29.99 | 137,509 | -0.35(-1.16%) |
Dec 23, 2022 | 29.83 | 30.37 | 29.65 | 30.34 | 133,360 | +0.66(+2.21%) |
Dec 22, 2022 | 29.85 | 30.09 | 29.42 | 29.69 | 191,272 | -0.36(-1.20%) |
Dec 21, 2022 | 29.87 | 30.33 | 29.76 | 30.05 | 206,871 | +0.22(+0.73%) |
Dec 20, 2022 | 29.55 | 29.96 | 29.39 | 29.83 | 248,482 | +0.32(+1.10%) |
Dec 19, 2022 | 29.32 | 29.75 | 29.11 | 29.51 | 269,889 | +0.30(+1.01%) |
Dec 16, 2022 | 28.87 | 29.46 | 28.65 | 29.21 | 818,047 | +0.30(+1.05%) |
Dec 15, 2022 | 29.70 | 29.92 | 28.90 | 28.91 | 249,198 | -1.11(-3.71%) |
Dec 14, 2022 | 30.47 | 30.61 | 29.91 | 30.02 | 252,265 | -0.39(-1.28%) |
Dec 13, 2022 | 30.89 | 31.07 | 30.33 | 30.41 | 641,817 | +0.11(+0.38%) |
Dec 12, 2022 | 30.27 | 30.50 | 30.04 | 30.30 | 258,418 | -0.08(-0.25%) |
Dec 09, 2022 | 30.28 | 30.72 | 30.23 | 30.37 | 313,409 | -0.07(-0.22%) |
Dec 08, 2022 | 30.47 | 30.96 | 30.19 | 30.44 | 211,094 | +0.16(+0.53%) |
Dec 07, 2022 | 31.27 | 31.54 | 30.06 | 30.28 | 641,306 | -0.96(-3.06%) |
Dec 06, 2022 | 31.57 | 31.78 | 31.20 | 31.23 | 231,884 | -0.34(-1.08%) |
Dec 05, 2022 | 31.70 | 31.93 | 31.15 | 31.57 | 229,540 | -0.37(-1.15%) |
Dec 02, 2022 | 31.24 | 32.02 | 31.24 | 31.94 | 184,506 | +0.52(+1.66%) |
Dec 01, 2022 | 32.76 | 33.09 | 31.20 | 31.42 | 321,910 | +0.35(+1.13%) |
Nov 30, 2022 | 31.14 | 31.34 | 30.27 | 31.07 | 580,932 | -0.08(-0.24%) |
Nov 29, 2022 | 31.16 | 31.39 | 30.78 | 31.15 | 331,339 | +0.02(+0.06%) |
Nov 28, 2022 | 30.41 | 31.18 | 30.34 | 31.13 | 185,340 | +0.52(+1.70%) |
Nov 25, 2022 | 30.66 | 31.16 | 30.56 | 30.61 | 124,774 | -0.09(-0.31%) |
Nov 23, 2022 | 30.79 | 31.14 | 30.67 | 30.70 | 149,207 | -0.12(-0.40%) |
Nov 22, 2022 | 30.68 | 31.04 | 30.53 | 30.83 | 179,577 | +0.14(+0.46%) |
Nov 21, 2022 | 30.04 | 30.78 | 30.04 | 30.68 | 227,786 | +0.48(+1.60%) |
Nov 18, 2022 | 30.35 | 31.25 | 29.85 | 30.20 | 197,849 | +0.25(+0.82%) |
Nov 17, 2022 | 29.97 | 30.43 | 29.90 | 29.95 | 297,735 | -0.30(-1.00%) |
Nov 16, 2022 | 30.39 | 30.67 | 29.86 | 30.26 | 397,246 | -0.44(-1.45%) |
Nov 15, 2022 | 30.55 | 31.35 | 30.46 | 30.70 | 331,918 | +0.20(+0.65%) |
Nov 14, 2022 | 31.34 | 31.44 | 30.38 | 30.50 | 439,514 | -0.97(-3.10%) |
Nov 11, 2022 | 32.47 | 32.47 | 31.45 | 31.48 | 350,435 | -0.69(-2.15%) |
Nov 10, 2022 | 33.25 | 33.54 | 31.42 | 32.17 | 381,344 | -0.19(-0.58%) |
Nov 09, 2022 | 33.59 | 33.96 | 31.18 | 32.36 | 738,956 | -2.53(-7.26%) |
Nov 08, 2022 | 35.18 | 35.71 | 34.67 | 34.89 | 306,877 | +0.00(+0.00%) |
Nov 07, 2022 | 33.96 | 35.25 | 33.82 | 34.89 | 419,062 | +0.99(+2.93%) |
Nov 04, 2022 | 33.65 | 33.91 | 33.16 | 33.90 | 164,898 | +0.33(+0.99%) |
Nov 03, 2022 | 33.05 | 33.72 | 32.87 | 33.57 | 223,345 | +0.33(+1.00%) |
Nov 02, 2022 | 33.26 | 33.24 | 303,997 | -0.02(-0.06%) | ||
Nov 01, 2022 | 33.78 | 33.92 | 33.20 | 33.26 | 287,880 | -0.52(-1.54%) |
Oct 31, 2022 | 33.58 | 34.32 | 33.45 | 33.78 | 349,217 | +0.16(+0.48%) |
Oct 28, 2022 | 32.70 | 33.76 | 32.66 | 33.62 | 292,177 | +1.06(+3.25%) |
Oct 27, 2022 | 32.91 | 33.22 | 32.28 | 32.56 | 301,148 | -0.18(-0.55%) |
Oct 26, 2022 | 32.44 | 33.19 | 32.35 | 32.74 | 148,529 | +0.29(+0.90%) |
Oct 25, 2022 | 31.45 | 32.57 | 31.45 | 32.44 | 165,451 | +0.80(+2.54%) |
Oct 24, 2022 | 31.75 | 31.87 | 31.34 | 31.64 | 196,623 | +0.03(+0.09%) |
Oct 21, 2022 | 30.40 | 31.85 | 30.28 | 31.61 | 281,941 | +1.48(+4.90%) |
Oct 20, 2022 | 30.90 | 30.93 | 29.92 | 30.13 | 230,381 | -0.79(-2.57%) |
Oct 19, 2022 | 30.47 | 31.03 | 30.47 | 30.93 | 238,144 | +0.30(+0.99%) |
Oct 18, 2022 | 30.45 | 30.94 | 30.16 | 30.63 | 249,603 | +0.46(+1.54%) |
Oct 17, 2022 | 29.62 | 30.25 | 29.55 | 30.16 | 255,720 | +0.93(+3.17%) |
Oct 14, 2022 | 31.06 | 31.06 | 29.13 | 29.24 | 281,986 | -1.82(-5.85%) |
Oct 13, 2022 | 29.90 | 31.19 | 29.57 | 31.05 | 323,156 | +0.93(+3.08%) |
Oct 12, 2022 | 29.64 | 30.48 | 29.64 | 30.13 | 209,525 | +0.26(+0.89%) |
Oct 11, 2022 | 29.42 | 30.23 | 29.10 | 29.86 | 286,252 | +0.31(+1.06%) |
Oct 10, 2022 | 28.83 | 29.61 | 28.61 | 29.55 | 346,473 | +0.93(+3.24%) |
Oct 07, 2022 | 28.70 | 28.91 | 28.38 | 28.62 | 246,318 | -0.20(-0.69%) |
Oct 06, 2022 | 28.41 | 28.91 | 28.41 | 28.82 | 207,937 | +0.31(+1.09%) |
Oct 05, 2022 | 28.50 | 28.88 | 28.46 | 28.51 | 262,401 | -0.22(-0.76%) |
Oct 04, 2022 | 28.23 | 28.88 | 28.23 | 28.73 | 217,358 | +0.75(+2.67%) |