Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2022 | 33.05 | 0 | -0.24(-0.72%) | |||
Dec 23, 2022 | 33.29 | 0 | -0.09(-0.27%) | |||
Dec 21, 2022 | 33.38 | 14 | -0.08(-0.24%) | |||
Dec 20, 2022 | 33.50 | 33.50 | 33.46 | 33.46 | 1,007 | +0.24(+0.72%) |
Dec 19, 2022 | 33.38 | 33.38 | 33.22 | 33.22 | 710 | -0.21(-0.63%) |
Dec 16, 2022 | 33.27 | 33.43 | 33.27 | 33.43 | 537 | +0.10(+0.30%) |
Dec 15, 2022 | 33.70 | 33.70 | 33.25 | 33.33 | 2,530 | -0.58(-1.71%) |
Dec 14, 2022 | 34.08 | 34.12 | 33.91 | 33.91 | 1,109 | -0.11(-0.32%) |
Dec 13, 2022 | 34.24 | 34.24 | 34.02 | 34.02 | 356 | +0.37(+1.10%) |
Dec 09, 2022 | 33.65 | 178 | +0.35(+1.05%) | |||
Dec 08, 2022 | 33.36 | 33.36 | 33.30 | 33.30 | 258 | +0.09(+0.27%) |
Dec 06, 2022 | 33.21 | 102 | +0.00(+0.00%) | |||
Dec 05, 2022 | 33.39 | 33.39 | 33.21 | 33.21 | 639 | -0.08(-0.24%) |
Dec 02, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 350 | -0.31(-0.92%) |
Dec 01, 2022 | 33.61 | 33.61 | 33.60 | 33.60 | 3,697 | +0.05(+0.15%) |
Nov 30, 2022 | 33.28 | 33.55 | 33.25 | 33.55 | 10,328 | +0.25(+0.75%) |
Nov 29, 2022 | 33.20 | 33.30 | 33.20 | 33.30 | 650 | +0.35(+1.06%) |
Nov 28, 2022 | 33.14 | 33.14 | 32.95 | 32.95 | 1,136 | -0.02(-0.06%) |
Nov 25, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 174 | -0.12(-0.36%) |
Nov 24, 2022 | 33.19 | 33.19 | 33.09 | 33.09 | 4,351 | +0.55(+1.69%) |
Nov 22, 2022 | 32.54 | 80 | +0.42(+1.31%) | |||
Nov 21, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 248 | -0.05(-0.16%) |
Nov 17, 2022 | 32.17 | 3 | -0.14(-0.43%) | |||
Nov 16, 2022 | 32.33 | 32.33 | 32.19 | 32.31 | 1,294 | -0.32(-0.98%) |
Nov 15, 2022 | 32.63 | 32.63 | 32.60 | 32.63 | 491 | +0.45(+1.40%) |
Nov 14, 2022 | 32.01 | 32.25 | 32.01 | 32.18 | 821 | -0.16(-0.49%) |
Nov 11, 2022 | 32.16 | 32.39 | 32.13 | 32.34 | 16,253 | +0.64(+2.02%) |
Nov 10, 2022 | 31.37 | 31.70 | 31.37 | 31.70 | 2,446 | +1.00(+3.26%) |
Nov 09, 2022 | 30.68 | 30.71 | 30.68 | 30.70 | 1,181 | -0.19(-0.62%) |
Nov 08, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 615 | +0.23(+0.75%) |
Nov 07, 2022 | 30.74 | 30.74 | 30.59 | 30.66 | 2,622 | +0.20(+0.66%) |
Nov 04, 2022 | 30.33 | 30.46 | 30.33 | 30.46 | 870 | +0.28(+0.93%) |
Nov 03, 2022 | 30.20 | 30.20 | 30.18 | 30.18 | 820 | -0.32(-1.05%) |
Nov 02, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 385 | +0.07(+0.23%) |
Nov 01, 2022 | 30.48 | 30.48 | 30.43 | 30.43 | 265 | +0.43(+1.43%) |
Oct 31, 2022 | 30.10 | 30.10 | 29.99 | 30.00 | 582 | +0.19(+0.64%) |
Oct 28, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 273 | -0.18(-0.60%) |
Oct 27, 2022 | 29.95 | 30.01 | 29.95 | 29.99 | 1,515 | -0.18(-0.60%) |
Oct 26, 2022 | 30.05 | 30.20 | 30.05 | 30.17 | 2,144 | +0.38(+1.28%) |
Oct 25, 2022 | 29.68 | 29.80 | 29.68 | 29.79 | 1,531 | +0.25(+0.85%) |
Oct 24, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 1,199 | +0.02(+0.07%) |
Oct 19, 2022 | 29.52 | 81 | -0.21(-0.71%) | |||
Oct 18, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 411 | +0.03(+0.10%) |
Oct 17, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 167 | -0.05(-0.17%) |
Oct 14, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 472 | +0.11(+0.37%) |
Oct 13, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 388 | -0.01(-0.03%) |
Oct 12, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 551 | -0.16(-0.54%) |
Oct 11, 2022 | 29.92 | 30.02 | 29.81 | 29.81 | 2,185 | -0.40(-1.32%) |
Oct 07, 2022 | 30.21 | 0 | -0.42(-1.37%) | |||
Oct 06, 2022 | 30.54 | 30.63 | 30.54 | 30.63 | 9,495 | +0.09(+0.29%) |
Oct 05, 2022 | 30.46 | 30.54 | 30.46 | 30.54 | 400 | +0.10(+0.33%) |
Oct 04, 2022 | 30.38 | 30.44 | 30.38 | 30.44 | 230 | +0.59(+1.98%) |