Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.47 | 33.55 | 33.21 | 33.45 | 521,768 | +0.03(+0.09%) |
Dec 29, 2022 | 32.91 | 33.44 | 32.72 | 33.43 | 531,044 | +0.46(+1.39%) |
Dec 28, 2022 | 33.05 | 33.33 | 32.89 | 32.97 | 301,044 | -0.09(-0.26%) |
Dec 27, 2022 | 33.63 | 33.64 | 32.99 | 33.05 | 429,977 | -0.58(-1.73%) |
Dec 23, 2022 | 33.18 | 33.69 | 33.18 | 33.64 | 514,930 | +0.50(+1.50%) |
Dec 22, 2022 | 32.89 | 33.19 | 32.74 | 33.14 | 515,897 | +0.22(+0.67%) |
Dec 21, 2022 | 32.35 | 32.95 | 32.21 | 32.92 | 589,733 | +0.80(+2.50%) |
Dec 20, 2022 | 31.82 | 32.38 | 31.73 | 32.12 | 701,096 | +0.27(+0.84%) |
Dec 19, 2022 | 31.59 | 32.07 | 31.53 | 31.85 | 533,650 | +0.08(+0.24%) |
Dec 16, 2022 | 31.82 | 32.08 | 31.30 | 31.77 | 854,174 | -0.26(-0.81%) |
Dec 15, 2022 | 32.11 | 32.30 | 31.82 | 32.03 | 666,498 | -0.28(-0.86%) |
Dec 14, 2022 | 32.34 | 32.66 | 31.98 | 32.31 | 631,828 | +0.04(+0.12%) |
Dec 13, 2022 | 32.40 | 32.55 | 31.88 | 32.27 | 577,906 | +0.27(+0.84%) |
Dec 12, 2022 | 31.83 | 32.03 | 31.60 | 32.00 | 361,521 | +0.11(+0.36%) |
Dec 09, 2022 | 31.91 | 32.05 | 31.80 | 31.89 | 308,585 | -0.06(-0.18%) |
Dec 08, 2022 | 31.90 | 32.24 | 31.46 | 31.94 | 463,753 | -0.05(-0.15%) |
Dec 07, 2022 | 31.74 | 32.18 | 31.68 | 31.99 | 389,516 | +0.35(+1.12%) |
Dec 06, 2022 | 31.98 | 32.33 | 31.41 | 31.64 | 493,856 | -0.34(-1.08%) |
Dec 05, 2022 | 32.09 | 32.09 | 31.79 | 31.98 | 292,351 | -0.42(-1.30%) |
Dec 02, 2022 | 31.93 | 32.41 | 31.85 | 32.40 | 454,637 | +0.39(+1.23%) |
Dec 01, 2022 | 32.13 | 32.33 | 31.74 | 32.01 | 537,490 | +0.12(+0.39%) |
Nov 30, 2022 | 31.53 | 31.99 | 31.14 | 31.89 | 912,455 | +0.33(+1.06%) |
Nov 29, 2022 | 31.16 | 31.59 | 31.12 | 31.55 | 392,667 | +0.30(+0.97%) |
Nov 28, 2022 | 31.48 | 31.58 | 31.18 | 31.25 | 695,799 | -0.35(-1.11%) |
Nov 25, 2022 | 31.51 | 31.81 | 31.36 | 31.60 | 307,104 | +0.14(+0.45%) |
Nov 23, 2022 | 31.30 | 31.55 | 31.11 | 31.46 | 613,479 | +0.18(+0.58%) |
Nov 22, 2022 | 30.94 | 31.50 | 30.80 | 31.28 | 357,308 | +0.48(+1.54%) |
Nov 21, 2022 | 30.91 | 31.18 | 30.66 | 30.80 | 366,735 | -0.06(-0.18%) |
Nov 18, 2022 | 30.49 | 30.93 | 30.43 | 30.86 | 425,447 | +0.38(+1.25%) |
Nov 17, 2022 | 30.41 | 30.62 | 30.18 | 30.48 | 348,732 | +0.00(+0.00%) |
Nov 16, 2022 | 30.53 | 30.65 | 30.15 | 30.48 | 351,350 | +0.02(+0.06%) |
Nov 15, 2022 | 30.37 | 30.53 | 30.08 | 30.46 | 479,498 | +0.19(+0.63%) |
Nov 14, 2022 | 30.10 | 30.72 | 30.10 | 30.27 | 507,076 | +0.31(+1.05%) |
Nov 11, 2022 | 30.00 | 30.14 | 29.53 | 29.95 | 752,707 | -0.02(-0.06%) |
Nov 10, 2022 | 29.83 | 30.16 | 29.68 | 29.97 | 647,139 | +0.57(+1.94%) |
Nov 09, 2022 | 29.59 | 29.73 | 29.29 | 29.40 | 381,127 | -0.15(-0.51%) |
Nov 08, 2022 | 29.83 | 29.95 | 29.39 | 29.56 | 478,471 | -0.29(-0.96%) |
Nov 07, 2022 | 30.10 | 30.25 | 29.61 | 29.84 | 420,046 | -0.13(-0.44%) |
Nov 04, 2022 | 30.12 | 30.35 | 29.69 | 29.97 | 471,497 | -0.07(-0.22%) |
Nov 03, 2022 | 30.11 | 30.33 | 29.88 | 30.04 | 618,358 | -0.31(-1.03%) |
Nov 02, 2022 | 30.43 | 30.27 | 30.35 | 1,204,799 | +0.16(+0.53%) | |
Nov 01, 2022 | 32.21 | 32.21 | 29.46 | 30.19 | 1,167,394 | -2.96(-8.92%) |
Oct 31, 2022 | 33.19 | 33.34 | 32.98 | 33.15 | 531,746 | -0.24(-0.71%) |
Oct 28, 2022 | 32.82 | 33.73 | 32.82 | 33.39 | 733,801 | +0.56(+1.71%) |
Oct 27, 2022 | 33.10 | 33.12 | 32.68 | 32.83 | 465,357 | -0.23(-0.69%) |
Oct 26, 2022 | 32.51 | 33.50 | 32.47 | 33.05 | 530,701 | +0.87(+2.72%) |
Oct 25, 2022 | 32.13 | 32.49 | 31.94 | 32.18 | 541,352 | -0.01(-0.03%) |
Oct 24, 2022 | 32.10 | 32.43 | 31.89 | 32.19 | 463,493 | +0.42(+1.32%) |
Oct 21, 2022 | 31.77 | 31.96 | 31.21 | 31.77 | 300,049 | +0.03(+0.09%) |
Oct 20, 2022 | 31.92 | 32.15 | 31.62 | 31.74 | 371,381 | -0.07(-0.21%) |
Oct 19, 2022 | 32.60 | 32.66 | 31.76 | 31.81 | 558,322 | -0.85(-2.59%) |
Oct 18, 2022 | 32.83 | 33.37 | 32.44 | 32.65 | 537,504 | +0.25(+0.76%) |
Oct 17, 2022 | 31.97 | 32.59 | 31.94 | 32.41 | 497,611 | +0.44(+1.37%) |
Oct 14, 2022 | 31.42 | 32.40 | 30.44 | 31.97 | 870,205 | +0.94(+3.03%) |
Oct 13, 2022 | 30.93 | 31.41 | 30.43 | 31.03 | 557,401 | +0.04(+0.12%) |
Oct 12, 2022 | 31.40 | 31.48 | 30.96 | 30.99 | 519,743 | -0.51(-1.63%) |
Oct 11, 2022 | 31.50 | 31.74 | 31.22 | 31.50 | 491,132 | -0.18(-0.57%) |
Oct 10, 2022 | 31.71 | 31.91 | 31.56 | 31.68 | 313,670 | +0.05(+0.15%) |
Oct 07, 2022 | 32.27 | 32.29 | 31.48 | 31.64 | 478,929 | -0.96(-2.94%) |
Oct 06, 2022 | 33.00 | 33.05 | 32.43 | 32.60 | 422,836 | -0.49(-1.49%) |
Oct 05, 2022 | 32.98 | 33.25 | 32.55 | 33.09 | 393,673 | -0.14(-0.43%) |
Oct 04, 2022 | 32.83 | 33.41 | 32.83 | 33.23 | 504,227 | +0.51(+1.57%) |