Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.47 | 30.58 | 29.85 | 30.16 | 801,264 | -0.57(-1.85%) |
Dec 29, 2022 | 30.18 | 30.79 | 30.18 | 30.73 | 812,781 | +0.74(+2.47%) |
Dec 28, 2022 | 30.89 | 30.97 | 29.88 | 29.99 | 817,164 | -0.78(-2.54%) |
Dec 27, 2022 | 30.59 | 30.80 | 30.43 | 30.77 | 822,522 | +0.18(+0.58%) |
Dec 23, 2022 | 30.19 | 30.67 | 30.13 | 30.60 | 687,474 | +0.26(+0.86%) |
Dec 22, 2022 | 30.06 | 30.37 | 29.72 | 30.34 | 849,070 | +0.01(+0.03%) |
Dec 21, 2022 | 30.02 | 30.62 | 29.96 | 30.33 | 871,195 | +0.51(+1.72%) |
Dec 20, 2022 | 29.96 | 30.29 | 29.66 | 29.82 | 910,865 | -0.27(-0.90%) |
Dec 19, 2022 | 30.18 | 30.33 | 29.82 | 30.09 | 991,647 | -0.14(-0.46%) |
Dec 16, 2022 | 30.47 | 30.66 | 29.83 | 30.23 | 1,967,184 | -0.81(-2.61%) |
Dec 15, 2022 | 31.24 | 31.53 | 30.84 | 31.03 | 752,252 | -0.65(-2.05%) |
Dec 14, 2022 | 31.65 | 32.34 | 31.59 | 31.69 | 1,493,526 | +0.08(+0.26%) |
Dec 13, 2022 | 32.01 | 32.28 | 31.24 | 31.60 | 1,424,336 | +0.56(+1.80%) |
Dec 12, 2022 | 30.95 | 31.17 | 30.67 | 31.04 | 1,392,613 | +0.22(+0.72%) |
Dec 09, 2022 | 30.59 | 31.01 | 30.54 | 30.82 | 770,457 | +0.06(+0.18%) |
Dec 08, 2022 | 30.46 | 31.04 | 30.37 | 30.76 | 895,631 | +0.46(+1.50%) |
Dec 07, 2022 | 29.70 | 30.36 | 29.70 | 30.31 | 955,393 | +0.51(+1.72%) |
Dec 06, 2022 | 30.09 | 30.29 | 29.66 | 29.80 | 758,237 | -0.28(-0.93%) |
Dec 05, 2022 | 30.48 | 30.52 | 29.97 | 30.08 | 607,549 | -0.67(-2.18%) |
Dec 02, 2022 | 30.22 | 31.03 | 30.08 | 30.75 | 741,310 | +0.13(+0.43%) |
Dec 01, 2022 | 30.93 | 31.21 | 30.34 | 30.62 | 966,628 | +0.01(+0.03%) |
Nov 30, 2022 | 29.59 | 30.61 | 29.29 | 30.61 | 1,181,381 | +0.93(+3.13%) |
Nov 29, 2022 | 29.04 | 29.71 | 28.85 | 29.68 | 1,175,824 | +0.61(+2.09%) |
Nov 28, 2022 | 30.21 | 30.29 | 28.96 | 29.07 | 1,432,146 | -1.26(-4.15%) |
Nov 25, 2022 | 30.32 | 30.45 | 30.21 | 30.33 | 447,697 | +0.05(+0.15%) |
Nov 23, 2022 | 30.28 | 30.48 | 30.08 | 30.28 | 981,678 | +0.00(+0.00%) |
Nov 22, 2022 | 30.11 | 30.35 | 30.03 | 30.28 | 1,070,338 | -0.08(-0.27%) |
Nov 21, 2022 | 30.17 | 30.42 | 30.09 | 30.37 | 617,041 | +0.02(+0.06%) |
Nov 18, 2022 | 30.55 | 30.55 | 29.90 | 30.35 | 951,182 | +0.47(+1.58%) |
Nov 17, 2022 | 29.80 | 29.99 | 29.51 | 29.88 | 863,494 | -0.41(-1.35%) |
Nov 16, 2022 | 30.16 | 30.45 | 29.96 | 30.28 | 1,103,711 | +0.01(+0.03%) |
Nov 15, 2022 | 30.57 | 30.61 | 30.10 | 30.27 | 2,128,620 | +0.17(+0.55%) |
Nov 14, 2022 | 30.39 | 30.58 | 30.07 | 30.11 | 1,113,163 | -0.41(-1.34%) |
Nov 11, 2022 | 31.30 | 31.37 | 30.38 | 30.52 | 1,493,466 | -0.82(-2.60%) |
Nov 10, 2022 | 29.98 | 31.37 | 29.85 | 31.33 | 2,593,150 | +2.59(+9.03%) |
Nov 09, 2022 | 29.18 | 29.61 | 28.73 | 28.74 | 1,920,679 | -0.57(-1.96%) |
Nov 08, 2022 | 29.54 | 29.83 | 29.07 | 29.31 | 2,139,140 | -0.15(-0.50%) |
Nov 07, 2022 | 29.48 | 29.74 | 29.16 | 29.46 | 1,363,864 | +0.12(+0.41%) |
Nov 04, 2022 | 29.25 | 29.91 | 28.81 | 29.34 | 1,666,677 | +0.31(+1.05%) |
Nov 03, 2022 | 28.81 | 29.29 | 28.33 | 29.03 | 1,720,192 | -0.16(-0.54%) |
Nov 02, 2022 | 29.39 | 29.19 | 2,625,036 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.46 | 29.72 | 29.24 | 29.48 | 1,301,018 | +0.21(+0.73%) |
Oct 31, 2022 | 28.97 | 29.42 | 28.76 | 29.26 | 1,782,022 | -0.07(-0.25%) |
Oct 28, 2022 | 28.28 | 29.49 | 28.17 | 29.34 | 3,019,169 | +1.09(+3.88%) |
Oct 27, 2022 | 27.95 | 28.33 | 27.81 | 28.24 | 2,506,537 | +0.46(+1.66%) |
Oct 26, 2022 | 27.53 | 27.92 | 27.27 | 27.78 | 1,840,968 | +0.24(+0.87%) |
Oct 25, 2022 | 26.37 | 27.55 | 26.30 | 27.54 | 1,426,296 | +1.24(+4.70%) |
Oct 24, 2022 | 26.32 | 26.47 | 25.95 | 26.31 | 2,202,953 | +0.14(+0.53%) |
Oct 21, 2022 | 25.97 | 26.19 | 25.48 | 26.17 | 3,223,476 | +0.27(+1.03%) |
Oct 20, 2022 | 26.07 | 26.48 | 25.85 | 25.90 | 1,044,888 | -0.11(-0.43%) |
Oct 19, 2022 | 26.57 | 26.62 | 25.62 | 26.01 | 1,146,437 | -0.81(-3.03%) |
Oct 18, 2022 | 27.32 | 27.65 | 26.53 | 26.82 | 1,250,639 | -0.13(-0.48%) |
Oct 17, 2022 | 26.23 | 26.99 | 26.14 | 26.95 | 1,696,458 | +1.39(+5.45%) |
Oct 14, 2022 | 26.76 | 26.97 | 25.54 | 25.56 | 1,917,210 | -0.76(-2.88%) |
Oct 13, 2022 | 25.18 | 26.50 | 24.99 | 26.32 | 2,287,437 | +0.66(+2.59%) |
Oct 12, 2022 | 25.29 | 25.86 | 24.99 | 25.65 | 1,645,481 | +0.40(+1.57%) |
Oct 11, 2022 | 24.63 | 25.34 | 24.51 | 25.25 | 1,621,736 | +0.48(+1.94%) |
Oct 10, 2022 | 25.44 | 25.49 | 24.77 | 24.77 | 1,461,197 | -0.48(-1.90%) |
Oct 07, 2022 | 25.64 | 25.76 | 25.04 | 25.25 | 1,558,514 | -0.64(-2.46%) |
Oct 06, 2022 | 26.52 | 26.62 | 25.81 | 25.89 | 1,387,039 | -0.60(-2.26%) |
Oct 05, 2022 | 26.77 | 26.90 | 26.17 | 26.49 | 1,738,881 | -0.62(-2.28%) |
Oct 04, 2022 | 27.21 | 27.60 | 27.01 | 27.11 | 1,760,537 | +0.18(+0.69%) |