Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.44 | 30.46 | 30.06 | 30.15 | 71,994 | -0.48(-1.57%) |
Dec 29, 2022 | 30.27 | 30.67 | 30.27 | 30.63 | 95,468 | +1.07(+3.62%) |
Dec 28, 2022 | 30.00 | 30.15 | 29.55 | 29.56 | 122,766 | -0.61(-2.02%) |
Dec 27, 2022 | 30.23 | 30.32 | 30.06 | 30.17 | 135,193 | -0.29(-0.95%) |
Dec 23, 2022 | 30.33 | 30.62 | 30.08 | 30.46 | 153,065 | -0.21(-0.68%) |
Dec 22, 2022 | 31.11 | 31.11 | 30.27 | 30.67 | 130,614 | -0.82(-2.60%) |
Dec 21, 2022 | 31.24 | 31.75 | 31.24 | 31.49 | 123,795 | +0.26(+0.83%) |
Dec 20, 2022 | 31.01 | 31.35 | 30.91 | 31.23 | 114,594 | +0.21(+0.69%) |
Dec 19, 2022 | 31.52 | 31.53 | 30.88 | 31.02 | 692,670 | -0.45(-1.45%) |
Dec 16, 2022 | 31.88 | 32.11 | 31.28 | 31.47 | 92,006 | -0.82(-2.54%) |
Dec 15, 2022 | 32.82 | 32.85 | 32.11 | 32.29 | 133,770 | -1.53(-4.52%) |
Dec 14, 2022 | 34.06 | 34.11 | 33.34 | 33.82 | 194,784 | -0.66(-1.91%) |
Dec 13, 2022 | 35.18 | 35.23 | 34.05 | 34.48 | 235,386 | +1.33(+4.01%) |
Dec 12, 2022 | 32.81 | 33.23 | 32.66 | 33.15 | 138,538 | +0.29(+0.88%) |
Dec 09, 2022 | 32.97 | 33.19 | 32.62 | 32.86 | 204,675 | -0.47(-1.41%) |
Dec 08, 2022 | 32.96 | 33.50 | 32.74 | 33.33 | 103,491 | +0.63(+1.93%) |
Dec 07, 2022 | 32.46 | 32.84 | 32.26 | 32.70 | 142,104 | +0.10(+0.31%) |
Dec 06, 2022 | 33.16 | 33.18 | 32.44 | 32.60 | 376,099 | -0.96(-2.86%) |
Dec 05, 2022 | 33.62 | 33.96 | 33.41 | 33.56 | 699,056 | -0.58(-1.70%) |
Dec 02, 2022 | 33.52 | 34.29 | 33.40 | 34.14 | 1,106,727 | +0.17(+0.50%) |
Dec 01, 2022 | 34.00 | 34.10 | 33.57 | 33.97 | 162,593 | +0.25(+0.74%) |
Nov 30, 2022 | 32.49 | 33.76 | 32.37 | 33.72 | 275,926 | +1.94(+6.10%) |
Nov 29, 2022 | 31.75 | 32.13 | 31.64 | 31.78 | 547,842 | +0.24(+0.76%) |
Nov 28, 2022 | 32.07 | 32.19 | 31.39 | 31.54 | 152,567 | -1.29(-3.93%) |
Nov 25, 2022 | 32.84 | 32.90 | 32.67 | 32.83 | 57,368 | +0.02(+0.06%) |
Nov 23, 2022 | 32.51 | 33.13 | 32.51 | 32.81 | 304,549 | -0.04(-0.12%) |
Nov 22, 2022 | 32.33 | 32.85 | 32.10 | 32.85 | 207,032 | +0.48(+1.48%) |
Nov 21, 2022 | 32.42 | 32.53 | 32.17 | 32.37 | 172,323 | -0.76(-2.29%) |
Nov 18, 2022 | 33.61 | 33.61 | 32.92 | 33.13 | 138,264 | +0.01(+0.03%) |
Nov 17, 2022 | 32.04 | 33.25 | 31.98 | 33.12 | 390,941 | +0.00(+0.00%) |
Nov 16, 2022 | 33.48 | 33.55 | 32.88 | 33.12 | 508,857 | -0.06(-0.18%) |
Nov 15, 2022 | 34.02 | 34.31 | 32.48 | 33.18 | 200,396 | +1.00(+3.11%) |
Nov 14, 2022 | 30.17 | 32.69 | 30.10 | 32.18 | 302,365 | +1.53(+4.99%) |
Nov 11, 2022 | 30.22 | 30.80 | 30.10 | 30.65 | 181,569 | +0.16(+0.52%) |
Nov 10, 2022 | 29.70 | 30.49 | 29.44 | 30.49 | 214,364 | +3.00(+10.91%) |
Nov 09, 2022 | 27.88 | 28.02 | 27.43 | 27.49 | 124,125 | -0.58(-2.07%) |
Nov 08, 2022 | 27.67 | 28.44 | 27.59 | 28.07 | 164,909 | +1.62(+6.12%) |
Nov 07, 2022 | 26.26 | 26.54 | 26.08 | 26.45 | 193,314 | +0.74(+2.88%) |
Nov 04, 2022 | 25.49 | 25.71 | 24.99 | 25.71 | 426,192 | +2.01(+8.48%) |
Nov 03, 2022 | 23.65 | 24.09 | 23.38 | 23.70 | 618,464 | -0.29(-1.21%) |
Nov 02, 2022 | 24.67 | 24.92 | 23.77 | 23.99 | 203,083 | -0.70(-2.84%) |
Nov 01, 2022 | 25.07 | 25.13 | 24.50 | 24.69 | 721,033 | +0.37(+1.52%) |
Oct 31, 2022 | 24.86 | 24.86 | 24.22 | 24.32 | 263,795 | -1.02(-4.03%) |
Oct 28, 2022 | 24.52 | 25.38 | 24.52 | 25.34 | 159,218 | +0.49(+1.97%) |
Oct 27, 2022 | 25.08 | 25.42 | 24.75 | 24.85 | 200,960 | -1.26(-4.83%) |
Oct 26, 2022 | 25.73 | 26.37 | 25.64 | 26.11 | 198,486 | +0.13(+0.50%) |
Oct 25, 2022 | 25.59 | 26.21 | 25.59 | 25.98 | 282,364 | +0.90(+3.59%) |
Oct 24, 2022 | 25.37 | 25.49 | 24.95 | 25.08 | 950,835 | +0.09(+0.36%) |
Oct 21, 2022 | 24.43 | 25.00 | 24.43 | 24.99 | 471,255 | +0.46(+1.88%) |
Oct 20, 2022 | 24.04 | 25.01 | 24.04 | 24.53 | 1,107,618 | +0.24(+0.99%) |
Oct 19, 2022 | 24.09 | 24.49 | 23.99 | 24.29 | 237,295 | -0.27(-1.10%) |
Oct 18, 2022 | 25.22 | 25.27 | 24.25 | 24.56 | 662,274 | +0.47(+1.95%) |
Oct 17, 2022 | 23.98 | 24.18 | 23.77 | 24.09 | 612,696 | +1.20(+5.24%) |
Oct 14, 2022 | 23.86 | 23.91 | 22.88 | 22.89 | 156,498 | -0.72(-3.05%) |
Oct 13, 2022 | 21.64 | 23.93 | 21.54 | 23.61 | 281,078 | +0.99(+4.38%) |
Oct 12, 2022 | 22.91 | 22.99 | 22.62 | 22.62 | 147,620 | +0.20(+0.89%) |
Oct 11, 2022 | 23.05 | 23.05 | 22.32 | 22.42 | 250,495 | -1.02(-4.35%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.24 | 23.44 | 328,528 | -0.40(-1.68%) |
Oct 07, 2022 | 24.50 | 24.55 | 23.73 | 23.84 | 295,305 | -1.14(-4.54%) |
Oct 06, 2022 | 24.94 | 25.31 | 24.86 | 24.98 | 146,466 | -0.54(-2.14%) |
Oct 05, 2022 | 24.85 | 25.78 | 22.93 | 25.52 | 275,715 | +0.95(+3.87%) |
Oct 04, 2022 | 23.76 | 24.73 | 23.73 | 24.57 | 622,075 | +1.83(+8.05%) |