Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2022 | 31.67 | 31.79 | 31.56 | 31.70 | 1,569,985 | +0.04(+0.13%) |
Dec 13, 2022 | 31.68 | 31.74 | 31.64 | 31.66 | 2,027,572 | +0.15(+0.48%) |
Dec 12, 2022 | 31.41 | 31.54 | 31.35 | 31.51 | 747,829 | +0.05(+0.16%) |
Dec 09, 2022 | 31.30 | 31.56 | 31.11 | 31.46 | 1,296,413 | +0.13(+0.41%) |
Dec 08, 2022 | 31.14 | 31.35 | 31.13 | 31.33 | 1,106,173 | +0.19(+0.61%) |
Dec 07, 2022 | 31.10 | 31.30 | 31.08 | 31.14 | 463,674 | +0.02(+0.06%) |
Dec 06, 2022 | 31.13 | 31.27 | 31.05 | 31.12 | 356,387 | -0.03(-0.10%) |
Dec 05, 2022 | 31.55 | 31.55 | 31.15 | 31.15 | 406,445 | -0.33(-1.05%) |
Dec 02, 2022 | 31.40 | 31.56 | 31.38 | 31.48 | 416,274 | -0.07(-0.22%) |
Dec 01, 2022 | 31.38 | 31.63 | 31.38 | 31.55 | 435,256 | +0.08(+0.25%) |
Nov 30, 2022 | 31.26 | 31.57 | 31.21 | 31.47 | 1,243,558 | +0.22(+0.70%) |
Nov 29, 2022 | 31.54 | 31.54 | 31.14 | 31.25 | 313,711 | -0.19(-0.60%) |
Nov 28, 2022 | 31.46 | 31.73 | 31.35 | 31.44 | 707,317 | -0.25(-0.79%) |
Nov 25, 2022 | 31.69 | 31.79 | 31.60 | 31.69 | 160,164 | +0.02(+0.06%) |
Nov 23, 2022 | 31.43 | 31.73 | 31.43 | 31.67 | 282,530 | +0.02(+0.06%) |
Nov 22, 2022 | 31.30 | 31.70 | 31.18 | 31.65 | 376,967 | +0.47(+1.51%) |
Nov 21, 2022 | 31.20 | 31.20 | 31.02 | 31.18 | 253,629 | -0.13(-0.42%) |
Nov 18, 2022 | 31.06 | 31.68 | 30.71 | 31.31 | 1,446,252 | +0.33(+1.07%) |
Nov 17, 2022 | 30.79 | 31.03 | 30.64 | 30.98 | 732,079 | +0.02(+0.06%) |
Nov 16, 2022 | 31.34 | 31.40 | 30.95 | 30.96 | 360,611 | -0.31(-0.99%) |
Nov 15, 2022 | 31.30 | 31.38 | 31.12 | 31.27 | 340,668 | +0.00(+0.00%) |
Nov 14, 2022 | 31.37 | 31.60 | 31.22 | 31.27 | 196,294 | -0.28(-0.89%) |
Nov 11, 2022 | 31.33 | 31.62 | 31.17 | 31.55 | 1,015,146 | +0.40(+1.28%) |
Nov 10, 2022 | 31.04 | 31.28 | 30.90 | 31.15 | 989,048 | +0.49(+1.60%) |
Nov 09, 2022 | 30.49 | 30.94 | 30.49 | 30.66 | 965,006 | -0.31(-1.00%) |
Nov 08, 2022 | 30.82 | 31.15 | 30.62 | 30.97 | 693,060 | +0.13(+0.42%) |
Nov 07, 2022 | 30.88 | 31.02 | 30.56 | 30.84 | 941,150 | -0.06(-0.19%) |
Nov 04, 2022 | 31.24 | 31.56 | 30.79 | 30.90 | 4,323,726 | +0.24(+0.78%) |
Nov 03, 2022 | 30.55 | 30.96 | 30.45 | 30.66 | 1,925,843 | -0.09(-0.29%) |
Nov 02, 2022 | 31.34 | 30.73 | 30.75 | 6,146,528 | +1.14(+3.85%) | |
Nov 01, 2022 | 30.10 | 30.26 | 29.15 | 29.61 | 5,189,320 | +1.50(+5.34%) |
Oct 31, 2022 | 28.23 | 28.85 | 27.43 | 28.11 | 2,453,662 | -0.01(-0.04%) |
Oct 28, 2022 | 28.77 | 28.77 | 27.92 | 28.12 | 1,782,827 | -0.84(-2.90%) |
Oct 27, 2022 | 29.16 | 29.44 | 28.82 | 28.96 | 1,604,013 | -0.44(-1.50%) |
Oct 26, 2022 | 27.76 | 29.87 | 27.58 | 29.40 | 2,453,173 | +2.07(+7.57%) |
Oct 25, 2022 | 27.90 | 27.94 | 27.16 | 27.33 | 2,096,303 | -0.51(-1.83%) |
Oct 24, 2022 | 28.39 | 28.48 | 27.82 | 27.84 | 1,366,062 | -0.71(-2.49%) |
Oct 21, 2022 | 29.18 | 29.23 | 27.95 | 28.55 | 2,090,333 | -0.47(-1.62%) |
Oct 20, 2022 | 28.96 | 29.80 | 28.91 | 29.02 | 822,572 | -0.02(-0.07%) |
Oct 19, 2022 | 28.66 | 29.21 | 28.55 | 29.04 | 707,093 | +0.38(+1.33%) |
Oct 18, 2022 | 29.22 | 29.22 | 28.56 | 28.66 | 694,566 | -0.37(-1.27%) |
Oct 17, 2022 | 29.18 | 29.42 | 28.95 | 29.03 | 514,251 | +0.20(+0.69%) |
Oct 14, 2022 | 29.38 | 29.44 | 28.70 | 28.83 | 658,053 | -0.67(-2.27%) |
Oct 13, 2022 | 28.94 | 29.74 | 28.65 | 29.50 | 568,163 | +0.31(+1.06%) |
Oct 12, 2022 | 29.40 | 29.49 | 29.18 | 29.19 | 412,227 | -0.18(-0.61%) |
Oct 11, 2022 | 29.56 | 29.77 | 29.29 | 29.37 | 426,932 | -0.08(-0.27%) |
Oct 10, 2022 | 29.92 | 29.94 | 29.44 | 29.45 | 323,207 | -0.41(-1.37%) |
Oct 07, 2022 | 29.97 | 30.21 | 29.80 | 29.86 | 1,128,933 | -0.19(-0.63%) |
Oct 06, 2022 | 29.95 | 30.19 | 29.86 | 30.05 | 328,916 | -0.06(-0.20%) |
Oct 05, 2022 | 30.04 | 30.23 | 29.83 | 30.11 | 482,337 | -0.22(-0.73%) |
Oct 04, 2022 | 30.33 | 30.55 | 30.18 | 30.33 | 502,281 | +0.09(+0.30%) |