Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.88 | 30.99 | 30.25 | 30.57 | 790,683 | -0.58(-1.85%) |
Dec 29, 2022 | 30.59 | 31.20 | 30.59 | 31.14 | 802,049 | +0.75(+2.46%) |
Dec 28, 2022 | 31.30 | 31.38 | 30.28 | 30.39 | 806,364 | -0.79(-2.54%) |
Dec 27, 2022 | 31.00 | 31.21 | 30.84 | 31.19 | 811,652 | +0.18(+0.58%) |
Dec 23, 2022 | 30.59 | 31.08 | 30.53 | 31.01 | 678,389 | +0.26(+0.86%) |
Dec 22, 2022 | 30.46 | 30.78 | 30.12 | 30.74 | 837,849 | +0.01(+0.03%) |
Dec 21, 2022 | 30.42 | 31.03 | 30.36 | 30.73 | 859,682 | +0.52(+1.72%) |
Dec 20, 2022 | 30.37 | 30.70 | 30.05 | 30.22 | 898,827 | -0.27(-0.90%) |
Dec 19, 2022 | 30.58 | 30.74 | 30.22 | 30.49 | 978,542 | -0.14(-0.46%) |
Dec 16, 2022 | 30.87 | 31.07 | 30.23 | 30.63 | 1,941,187 | -0.82(-2.61%) |
Dec 15, 2022 | 31.66 | 31.95 | 31.25 | 31.45 | 742,311 | -0.66(-2.05%) |
Dec 14, 2022 | 32.07 | 32.77 | 32.02 | 32.11 | 1,473,788 | +0.08(+0.27%) |
Dec 13, 2022 | 32.44 | 32.71 | 31.66 | 32.02 | 1,405,513 | +0.57(+1.80%) |
Dec 12, 2022 | 31.36 | 31.59 | 31.08 | 31.46 | 1,374,209 | +0.23(+0.72%) |
Dec 09, 2022 | 31.00 | 31.43 | 30.95 | 31.23 | 760,275 | +0.06(+0.18%) |
Dec 08, 2022 | 30.87 | 31.46 | 30.78 | 31.18 | 883,795 | +0.46(+1.50%) |
Dec 07, 2022 | 30.10 | 30.76 | 30.10 | 30.71 | 942,767 | +0.52(+1.72%) |
Dec 06, 2022 | 30.50 | 30.70 | 30.05 | 30.20 | 748,216 | -0.28(-0.93%) |
Dec 05, 2022 | 30.88 | 30.93 | 30.38 | 30.48 | 599,520 | -0.68(-2.18%) |
Dec 02, 2022 | 30.62 | 31.45 | 30.48 | 31.16 | 731,513 | +0.13(+0.43%) |
Dec 01, 2022 | 31.35 | 31.63 | 30.74 | 31.03 | 953,854 | +0.01(+0.03%) |
Nov 30, 2022 | 29.99 | 31.02 | 29.68 | 31.02 | 1,165,768 | +0.94(+3.13%) |
Nov 29, 2022 | 29.43 | 30.11 | 29.23 | 30.07 | 1,160,285 | +0.61(+2.08%) |
Nov 28, 2022 | 30.61 | 30.70 | 29.35 | 29.46 | 1,413,205 | -1.28(-4.15%) |
Nov 25, 2022 | 30.73 | 30.86 | 30.62 | 30.74 | 441,776 | +0.05(+0.15%) |
Nov 23, 2022 | 30.69 | 30.89 | 30.48 | 30.69 | 968,694 | +0.00(+0.00%) |
Nov 22, 2022 | 30.51 | 30.76 | 30.44 | 30.69 | 1,056,182 | -0.08(-0.27%) |
Nov 21, 2022 | 30.58 | 30.83 | 30.49 | 30.77 | 608,880 | +0.02(+0.06%) |
Nov 18, 2022 | 30.96 | 30.96 | 30.30 | 30.76 | 938,602 | +0.48(+1.58%) |
Nov 17, 2022 | 30.20 | 30.39 | 29.90 | 30.28 | 852,073 | -0.41(-1.35%) |
Nov 16, 2022 | 30.57 | 30.86 | 30.36 | 30.69 | 1,089,114 | +0.01(+0.03%) |
Nov 15, 2022 | 30.98 | 31.02 | 30.50 | 30.68 | 2,100,468 | +0.17(+0.55%) |
Nov 14, 2022 | 30.79 | 30.99 | 30.47 | 30.51 | 1,098,441 | -0.41(-1.34%) |
Nov 11, 2022 | 31.72 | 31.79 | 30.78 | 30.92 | 1,473,714 | -0.83(-2.60%) |
Nov 10, 2022 | 30.38 | 31.79 | 30.25 | 31.75 | 2,558,853 | +2.63(+9.03%) |
Nov 09, 2022 | 29.57 | 30.00 | 29.11 | 29.12 | 1,895,276 | -0.58(-1.96%) |
Nov 08, 2022 | 29.94 | 30.23 | 29.46 | 29.70 | 2,110,848 | -0.15(-0.50%) |
Nov 07, 2022 | 29.87 | 30.14 | 29.55 | 29.85 | 1,345,825 | +0.12(+0.41%) |
Nov 04, 2022 | 29.64 | 30.31 | 29.20 | 29.73 | 1,644,634 | +0.31(+1.05%) |
Nov 03, 2022 | 29.20 | 29.68 | 28.71 | 29.42 | 1,697,441 | -0.16(-0.54%) |
Nov 02, 2022 | 29.79 | 29.58 | 2,590,318 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.85 | 30.12 | 29.63 | 29.87 | 1,283,811 | +0.22(+0.73%) |
Oct 31, 2022 | 29.36 | 29.82 | 29.15 | 29.66 | 1,758,454 | -0.08(-0.25%) |
Oct 28, 2022 | 28.66 | 29.88 | 28.55 | 29.73 | 2,979,238 | +1.11(+3.88%) |
Oct 27, 2022 | 28.32 | 28.71 | 28.19 | 28.62 | 2,473,359 | +0.47(+1.66%) |
Oct 26, 2022 | 27.90 | 28.29 | 27.64 | 28.16 | 1,816,600 | +0.24(+0.87%) |
Oct 25, 2022 | 26.72 | 27.92 | 26.65 | 27.91 | 1,407,416 | +1.25(+4.70%) |
Oct 24, 2022 | 26.67 | 26.83 | 26.29 | 26.66 | 2,173,793 | +0.14(+0.53%) |
Oct 21, 2022 | 26.32 | 26.54 | 25.83 | 26.52 | 3,180,808 | +0.27(+1.03%) |
Oct 20, 2022 | 26.42 | 26.84 | 26.20 | 26.25 | 1,031,057 | -0.11(-0.43%) |
Oct 19, 2022 | 26.93 | 26.98 | 25.97 | 26.36 | 1,131,262 | -0.82(-3.03%) |
Oct 18, 2022 | 27.69 | 28.02 | 26.89 | 27.18 | 1,234,085 | -0.13(-0.48%) |
Oct 17, 2022 | 26.58 | 27.35 | 26.50 | 27.31 | 1,674,003 | +1.41(+5.45%) |
Oct 14, 2022 | 27.12 | 27.33 | 25.88 | 25.90 | 1,891,833 | -0.77(-2.88%) |
Oct 13, 2022 | 25.52 | 26.86 | 25.32 | 26.67 | 2,257,159 | +0.67(+2.59%) |
Oct 12, 2022 | 25.63 | 26.21 | 25.32 | 25.99 | 1,623,701 | +0.40(+1.57%) |
Oct 11, 2022 | 24.96 | 25.68 | 24.84 | 25.59 | 1,600,269 | +0.49(+1.94%) |
Oct 10, 2022 | 25.78 | 25.84 | 25.11 | 25.11 | 1,441,855 | -0.49(-1.90%) |
Oct 07, 2022 | 25.99 | 26.11 | 25.38 | 25.59 | 1,537,885 | -0.65(-2.46%) |
Oct 06, 2022 | 26.87 | 26.98 | 26.15 | 26.24 | 1,368,679 | -0.61(-2.26%) |
Oct 05, 2022 | 27.13 | 27.26 | 26.52 | 26.85 | 1,715,864 | -0.63(-2.28%) |
Oct 04, 2022 | 27.58 | 27.97 | 27.37 | 27.47 | 1,737,233 | +0.19(+0.69%) |