Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.16 | 29.56 | 29.08 | 29.54 | 1,034,011 | -0.04(-0.15%) |
Dec 29, 2022 | 28.64 | 29.73 | 28.53 | 29.59 | 1,263,524 | +1.08(+3.80%) |
Dec 28, 2022 | 29.54 | 29.84 | 28.46 | 28.51 | 1,557,981 | -0.95(-3.22%) |
Dec 27, 2022 | 29.60 | 29.86 | 29.26 | 29.46 | 1,603,034 | -0.03(-0.09%) |
Dec 23, 2022 | 29.21 | 29.56 | 28.91 | 29.48 | 1,345,743 | +0.35(+1.19%) |
Dec 22, 2022 | 29.66 | 29.77 | 28.36 | 29.14 | 1,827,640 | -1.00(-3.33%) |
Dec 21, 2022 | 29.92 | 30.50 | 29.92 | 30.14 | 1,073,667 | +0.68(+2.32%) |
Dec 20, 2022 | 29.34 | 29.59 | 28.80 | 29.46 | 1,796,499 | +0.00(+0.00%) |
Dec 19, 2022 | 30.16 | 30.34 | 28.92 | 29.46 | 1,770,644 | -0.90(-2.95%) |
Dec 16, 2022 | 30.95 | 31.17 | 29.80 | 30.35 | 1,754,869 | -1.07(-3.42%) |
Dec 15, 2022 | 31.07 | 31.57 | 30.41 | 31.43 | 1,114,756 | -0.20(-0.62%) |
Dec 14, 2022 | 32.60 | 32.72 | 31.37 | 31.62 | 1,640,698 | -1.12(-3.41%) |
Dec 13, 2022 | 34.17 | 34.35 | 32.33 | 32.74 | 1,891,592 | -0.02(-0.05%) |
Dec 12, 2022 | 32.35 | 32.89 | 31.98 | 32.76 | 759,974 | +0.35(+1.10%) |
Dec 09, 2022 | 32.03 | 32.64 | 31.87 | 32.40 | 806,196 | +0.05(+0.16%) |
Dec 08, 2022 | 32.64 | 33.15 | 32.24 | 32.35 | 1,162,638 | -0.23(-0.71%) |
Dec 07, 2022 | 33.29 | 33.74 | 32.54 | 32.58 | 1,004,389 | -0.98(-2.91%) |
Dec 06, 2022 | 34.15 | 34.64 | 33.04 | 33.55 | 1,456,076 | -0.48(-1.41%) |
Dec 05, 2022 | 34.42 | 34.81 | 33.90 | 34.03 | 752,782 | -0.99(-2.84%) |
Dec 02, 2022 | 34.44 | 35.26 | 34.44 | 35.03 | 633,351 | +0.04(+0.13%) |
Dec 01, 2022 | 34.99 | 35.11 | 34.45 | 34.98 | 955,967 | +0.07(+0.20%) |
Nov 30, 2022 | 34.35 | 34.95 | 33.41 | 34.91 | 1,363,976 | +0.54(+1.57%) |
Nov 29, 2022 | 33.67 | 34.53 | 33.58 | 34.37 | 767,105 | +0.85(+2.54%) |
Nov 28, 2022 | 33.65 | 33.90 | 33.18 | 33.52 | 714,967 | -0.69(-2.02%) |
Nov 25, 2022 | 33.70 | 34.27 | 33.70 | 34.21 | 253,846 | +0.27(+0.81%) |
Nov 23, 2022 | 33.71 | 34.14 | 33.42 | 33.94 | 562,891 | +0.20(+0.58%) |
Nov 22, 2022 | 33.51 | 34.02 | 33.51 | 33.74 | 898,393 | +0.51(+1.52%) |
Nov 21, 2022 | 32.48 | 33.41 | 32.38 | 33.23 | 1,324,141 | +0.60(+1.85%) |
Nov 18, 2022 | 33.27 | 33.36 | 32.08 | 32.63 | 1,202,194 | +0.08(+0.25%) |
Nov 17, 2022 | 32.12 | 32.55 | 31.63 | 32.55 | 796,889 | -0.38(-1.16%) |
Nov 16, 2022 | 33.87 | 34.15 | 32.37 | 32.93 | 2,054,396 | -0.94(-2.78%) |
Nov 15, 2022 | 34.92 | 35.04 | 33.82 | 33.87 | 1,300,511 | +0.02(+0.05%) |
Nov 14, 2022 | 36.82 | 36.91 | 33.72 | 33.86 | 1,906,958 | -3.43(-9.21%) |
Nov 11, 2022 | 36.62 | 37.94 | 36.36 | 37.29 | 1,678,090 | +0.92(+2.54%) |
Nov 10, 2022 | 34.41 | 36.71 | 34.35 | 36.37 | 2,487,272 | +3.58(+10.93%) |
Nov 09, 2022 | 33.23 | 33.33 | 32.63 | 32.78 | 864,050 | -1.05(-3.09%) |
Nov 08, 2022 | 34.12 | 34.49 | 33.35 | 33.83 | 1,115,430 | -0.26(-0.75%) |
Nov 07, 2022 | 33.03 | 34.10 | 32.91 | 34.09 | 1,021,110 | +1.30(+3.98%) |
Nov 04, 2022 | 32.40 | 33.22 | 32.19 | 32.78 | 943,065 | +0.76(+2.38%) |
Nov 03, 2022 | 32.54 | 32.58 | 31.22 | 32.02 | 2,999,812 | -1.19(-3.59%) |
Nov 02, 2022 | 33.71 | 32.94 | 33.21 | 1,301,830 | -0.75(-2.21%) | |
Nov 01, 2022 | 33.62 | 34.27 | 33.60 | 33.96 | 1,924,364 | +0.64(+1.92%) |
Oct 31, 2022 | 32.69 | 33.70 | 32.46 | 33.32 | 2,808,181 | +0.29(+0.89%) |
Oct 28, 2022 | 30.62 | 33.37 | 30.62 | 33.03 | 3,156,823 | +2.10(+6.79%) |
Oct 27, 2022 | 29.63 | 32.51 | 29.51 | 30.93 | 3,670,752 | +2.79(+9.92%) |
Oct 26, 2022 | 28.29 | 28.65 | 28.00 | 28.14 | 1,833,853 | +0.05(+0.18%) |
Oct 25, 2022 | 26.66 | 28.36 | 26.66 | 28.09 | 1,561,655 | +1.40(+5.25%) |
Oct 24, 2022 | 26.79 | 27.05 | 26.20 | 26.69 | 1,482,178 | -0.03(-0.13%) |
Oct 21, 2022 | 25.97 | 26.74 | 25.28 | 26.72 | 1,620,119 | +0.63(+2.42%) |
Oct 20, 2022 | 25.98 | 26.92 | 25.58 | 26.09 | 1,715,719 | +0.15(+0.57%) |
Oct 19, 2022 | 27.20 | 27.39 | 25.84 | 25.94 | 2,918,522 | -1.78(-6.42%) |
Oct 18, 2022 | 29.31 | 29.40 | 27.53 | 27.72 | 2,542,267 | -1.00(-3.49%) |
Oct 17, 2022 | 29.06 | 29.29 | 28.33 | 28.73 | 1,886,381 | +0.41(+1.47%) |
Oct 14, 2022 | 29.50 | 29.88 | 28.20 | 28.31 | 1,298,116 | -0.65(-2.24%) |
Oct 13, 2022 | 27.14 | 29.16 | 26.66 | 28.96 | 1,290,709 | +1.15(+4.13%) |
Oct 12, 2022 | 27.57 | 28.17 | 27.22 | 27.81 | 757,895 | +0.29(+1.07%) |
Oct 11, 2022 | 26.90 | 28.03 | 26.86 | 27.52 | 1,055,195 | +0.44(+1.63%) |
Oct 10, 2022 | 27.41 | 27.59 | 26.96 | 27.08 | 792,980 | -0.07(-0.25%) |
Oct 07, 2022 | 27.75 | 27.90 | 27.08 | 27.14 | 1,088,088 | -1.10(-3.89%) |
Oct 06, 2022 | 28.05 | 28.44 | 27.70 | 28.24 | 993,753 | -0.13(-0.46%) |
Oct 05, 2022 | 27.78 | 28.46 | 27.31 | 28.37 | 1,312,305 | -0.12(-0.42%) |
Oct 04, 2022 | 27.34 | 28.51 | 27.34 | 28.49 | 1,787,483 | +1.63(+6.08%) |