Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.03 | 31.32 | 30.77 | 31.13 | 1,043,649 | -0.27(-0.86%) |
Dec 29, 2022 | 30.70 | 31.49 | 30.54 | 31.40 | 869,103 | +1.01(+3.32%) |
Dec 28, 2022 | 30.67 | 31.17 | 30.36 | 30.39 | 810,346 | -0.40(-1.30%) |
Dec 27, 2022 | 31.00 | 31.09 | 30.63 | 30.79 | 544,221 | -0.22(-0.71%) |
Dec 23, 2022 | 30.84 | 31.04 | 30.52 | 31.01 | 395,327 | -0.01(-0.03%) |
Dec 22, 2022 | 31.07 | 31.15 | 30.67 | 31.02 | 798,923 | -0.32(-1.02%) |
Dec 21, 2022 | 30.96 | 31.58 | 30.52 | 31.34 | 1,064,087 | +0.37(+1.19%) |
Dec 20, 2022 | 30.73 | 31.40 | 30.65 | 30.97 | 1,432,534 | +0.22(+0.72%) |
Dec 19, 2022 | 31.45 | 31.45 | 30.51 | 30.75 | 991,070 | -0.49(-1.57%) |
Dec 16, 2022 | 30.88 | 31.46 | 30.61 | 31.24 | 2,910,973 | +0.18(+0.58%) |
Dec 15, 2022 | 31.28 | 31.64 | 30.79 | 31.06 | 2,253,024 | -0.63(-1.99%) |
Dec 14, 2022 | 31.23 | 32.00 | 31.02 | 31.69 | 2,126,539 | +0.41(+1.31%) |
Dec 13, 2022 | 31.01 | 31.68 | 30.76 | 31.28 | 2,999,635 | +1.08(+3.58%) |
Dec 12, 2022 | 28.81 | 30.88 | 28.77 | 30.20 | 3,262,570 | +2.09(+7.44%) |
Dec 09, 2022 | 28.29 | 28.69 | 27.97 | 28.11 | 1,178,862 | -0.22(-0.78%) |
Dec 08, 2022 | 28.01 | 28.54 | 27.85 | 28.33 | 1,017,668 | +0.52(+1.87%) |
Dec 07, 2022 | 27.65 | 28.02 | 27.39 | 27.81 | 1,265,898 | +0.01(+0.04%) |
Dec 06, 2022 | 28.13 | 28.16 | 27.54 | 27.80 | 929,105 | -0.36(-1.28%) |
Dec 05, 2022 | 28.61 | 28.69 | 27.91 | 28.16 | 1,179,190 | -0.86(-2.96%) |
Dec 02, 2022 | 28.97 | 29.13 | 28.53 | 29.02 | 1,371,438 | -0.20(-0.68%) |
Dec 01, 2022 | 27.46 | 29.48 | 26.95 | 29.22 | 3,033,801 | +1.77(+6.45%) |
Nov 30, 2022 | 27.13 | 27.45 | 26.11 | 27.45 | 1,991,106 | +0.22(+0.81%) |
Nov 29, 2022 | 27.69 | 27.71 | 27.17 | 27.23 | 802,553 | -0.44(-1.59%) |
Nov 28, 2022 | 27.96 | 28.08 | 27.48 | 27.67 | 817,995 | -0.42(-1.50%) |
Nov 25, 2022 | 28.05 | 28.36 | 27.96 | 28.09 | 291,910 | -0.04(-0.14%) |
Nov 23, 2022 | 28.21 | 28.57 | 27.95 | 28.13 | 677,097 | -0.10(-0.35%) |
Nov 22, 2022 | 28.44 | 28.52 | 27.98 | 28.23 | 663,797 | +0.01(+0.04%) |
Nov 21, 2022 | 28.32 | 28.57 | 28.17 | 28.22 | 532,768 | -0.32(-1.12%) |
Nov 18, 2022 | 28.85 | 28.85 | 28.18 | 28.54 | 852,986 | +0.25(+0.88%) |
Nov 17, 2022 | 28.34 | 28.50 | 28.10 | 28.29 | 747,445 | -0.45(-1.57%) |
Nov 16, 2022 | 28.84 | 29.06 | 28.66 | 28.74 | 655,790 | -0.30(-1.03%) |
Nov 15, 2022 | 29.29 | 29.45 | 28.81 | 29.04 | 859,785 | +0.18(+0.62%) |
Nov 14, 2022 | 28.73 | 29.21 | 28.52 | 28.86 | 811,271 | +0.02(+0.07%) |
Nov 11, 2022 | 28.52 | 29.21 | 28.44 | 28.84 | 1,378,911 | +0.37(+1.30%) |
Nov 10, 2022 | 28.12 | 28.96 | 27.88 | 28.47 | 1,587,020 | +1.61(+5.99%) |
Nov 09, 2022 | 27.50 | 27.52 | 26.78 | 26.86 | 854,980 | -0.82(-2.96%) |
Nov 08, 2022 | 27.37 | 28.11 | 27.11 | 27.68 | 719,562 | +0.54(+1.99%) |
Nov 07, 2022 | 27.42 | 27.47 | 26.87 | 27.14 | 744,609 | -0.14(-0.51%) |
Nov 04, 2022 | 27.63 | 27.81 | 26.65 | 27.28 | 897,909 | -0.18(-0.66%) |
Nov 03, 2022 | 27.50 | 27.89 | 27.21 | 27.46 | 725,955 | -0.39(-1.40%) |
Nov 02, 2022 | 28.68 | 27.85 | 27.85 | 1,043,206 | -0.90(-3.13%) | |
Nov 01, 2022 | 29.26 | 29.47 | 28.63 | 28.75 | 679,167 | -0.30(-1.03%) |
Oct 31, 2022 | 28.70 | 29.25 | 28.40 | 29.05 | 1,104,049 | +0.26(+0.90%) |
Oct 28, 2022 | 28.71 | 28.86 | 28.37 | 28.79 | 948,806 | +0.13(+0.45%) |
Oct 27, 2022 | 28.51 | 29.14 | 28.41 | 28.66 | 712,375 | +0.30(+1.06%) |
Oct 26, 2022 | 28.59 | 29.09 | 28.16 | 28.36 | 740,914 | -0.35(-1.22%) |
Oct 25, 2022 | 28.31 | 28.87 | 28.24 | 28.71 | 653,004 | +0.55(+1.95%) |
Oct 24, 2022 | 28.16 | 28.41 | 27.96 | 28.16 | 782,085 | +0.11(+0.39%) |
Oct 21, 2022 | 27.53 | 28.09 | 27.18 | 28.05 | 816,698 | +0.59(+2.15%) |
Oct 20, 2022 | 27.47 | 28.08 | 27.20 | 27.46 | 738,212 | +0.14(+0.51%) |
Oct 19, 2022 | 27.27 | 27.53 | 27.05 | 27.32 | 577,104 | -0.16(-0.58%) |
Oct 18, 2022 | 27.72 | 27.94 | 27.04 | 27.48 | 1,163,212 | +0.39(+1.44%) |
Oct 17, 2022 | 26.50 | 27.24 | 26.46 | 27.09 | 986,266 | +1.15(+4.43%) |
Oct 14, 2022 | 26.33 | 26.42 | 25.68 | 25.94 | 863,475 | -0.11(-0.42%) |
Oct 13, 2022 | 25.16 | 26.18 | 24.98 | 26.05 | 1,816,322 | +0.34(+1.32%) |
Oct 12, 2022 | 25.74 | 26.07 | 25.58 | 25.71 | 605,159 | +0.00(+0.00%) |
Oct 11, 2022 | 26.05 | 26.23 | 25.59 | 25.71 | 957,240 | -0.43(-1.64%) |
Oct 10, 2022 | 27.05 | 27.05 | 25.86 | 26.14 | 1,032,415 | -0.98(-3.61%) |
Oct 07, 2022 | 27.69 | 27.77 | 26.80 | 27.12 | 1,351,608 | -1.02(-3.62%) |
Oct 06, 2022 | 27.97 | 28.50 | 27.80 | 28.14 | 1,077,143 | +0.12(+0.43%) |
Oct 05, 2022 | 27.07 | 28.14 | 26.93 | 28.02 | 1,329,367 | +0.61(+2.23%) |
Oct 04, 2022 | 27.10 | 27.50 | 26.94 | 27.41 | 1,739,870 | +0.78(+2.93%) |