Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.34 | 28.70 | 28.09 | 28.34 | 177,023 | -0.34(-1.19%) |
Dec 29, 2022 | 27.91 | 28.68 | 27.91 | 28.68 | 206,556 | +0.90(+3.24%) |
Dec 28, 2022 | 28.43 | 28.54 | 27.70 | 27.78 | 156,448 | -0.50(-1.77%) |
Dec 27, 2022 | 28.42 | 28.65 | 27.85 | 28.28 | 177,871 | +0.02(+0.07%) |
Dec 23, 2022 | 27.92 | 28.31 | 27.77 | 28.26 | 350,297 | +0.25(+0.89%) |
Dec 22, 2022 | 27.93 | 28.07 | 27.01 | 28.01 | 335,379 | -0.15(-0.53%) |
Dec 21, 2022 | 27.87 | 28.47 | 27.59 | 28.16 | 243,058 | +0.70(+2.55%) |
Dec 20, 2022 | 27.74 | 27.91 | 27.37 | 27.46 | 351,176 | -0.13(-0.47%) |
Dec 19, 2022 | 27.13 | 27.85 | 27.10 | 27.59 | 308,947 | +0.70(+2.60%) |
Dec 16, 2022 | 26.86 | 27.27 | 26.43 | 26.89 | 1,646,590 | -0.49(-1.79%) |
Dec 15, 2022 | 28.35 | 28.35 | 27.05 | 27.38 | 438,094 | -1.24(-4.33%) |
Dec 14, 2022 | 29.67 | 29.72 | 28.60 | 28.62 | 321,504 | -1.06(-3.57%) |
Dec 13, 2022 | 30.95 | 31.46 | 29.20 | 29.68 | 332,290 | -0.32(-1.07%) |
Dec 12, 2022 | 29.97 | 30.18 | 29.37 | 30.00 | 212,810 | +0.18(+0.60%) |
Dec 09, 2022 | 29.45 | 30.06 | 29.36 | 29.82 | 182,538 | +0.27(+0.91%) |
Dec 08, 2022 | 29.77 | 30.13 | 29.30 | 29.55 | 222,397 | +0.10(+0.34%) |
Dec 07, 2022 | 30.04 | 30.18 | 29.41 | 29.45 | 239,737 | -0.63(-2.09%) |
Dec 06, 2022 | 30.16 | 30.24 | 29.52 | 30.08 | 303,019 | -0.20(-0.66%) |
Dec 05, 2022 | 31.36 | 31.57 | 29.90 | 30.28 | 242,054 | -1.31(-4.15%) |
Dec 02, 2022 | 31.43 | 31.86 | 31.36 | 31.59 | 120,589 | -0.17(-0.54%) |
Dec 01, 2022 | 32.37 | 32.57 | 31.62 | 31.76 | 173,630 | -0.51(-1.58%) |
Nov 30, 2022 | 31.70 | 32.30 | 30.55 | 32.27 | 281,510 | +0.41(+1.29%) |
Nov 29, 2022 | 31.24 | 31.97 | 31.24 | 31.86 | 148,101 | +0.49(+1.56%) |
Nov 28, 2022 | 31.73 | 32.08 | 31.17 | 31.37 | 211,752 | -0.84(-2.61%) |
Nov 25, 2022 | 32.30 | 32.49 | 32.01 | 32.21 | 106,948 | +0.14(+0.44%) |
Nov 23, 2022 | 31.91 | 32.34 | 31.55 | 32.07 | 168,760 | -0.06(-0.19%) |
Nov 22, 2022 | 31.91 | 32.61 | 31.67 | 32.13 | 181,383 | +0.36(+1.13%) |
Nov 21, 2022 | 31.84 | 32.12 | 31.41 | 31.77 | 220,680 | -0.41(-1.27%) |
Nov 18, 2022 | 32.62 | 33.09 | 31.61 | 32.18 | 195,175 | +0.39(+1.23%) |
Nov 17, 2022 | 32.05 | 32.19 | 31.43 | 31.79 | 256,672 | -0.77(-2.36%) |
Nov 16, 2022 | 33.00 | 33.00 | 32.21 | 32.56 | 217,202 | -0.76(-2.28%) |
Nov 15, 2022 | 33.35 | 34.19 | 33.17 | 33.32 | 225,630 | +0.70(+2.15%) |
Nov 14, 2022 | 34.50 | 34.50 | 32.56 | 32.62 | 306,921 | -2.05(-5.91%) |
Nov 11, 2022 | 34.50 | 35.17 | 34.28 | 34.67 | 397,122 | +0.28(+0.81%) |
Nov 10, 2022 | 31.97 | 34.48 | 31.97 | 34.39 | 446,967 | +3.90(+12.79%) |
Nov 09, 2022 | 32.03 | 32.05 | 30.46 | 30.49 | 500,244 | -1.78(-5.52%) |
Nov 08, 2022 | 33.67 | 33.69 | 32.04 | 32.27 | 321,120 | -1.23(-3.67%) |
Nov 07, 2022 | 33.26 | 33.50 | 32.52 | 33.50 | 295,046 | +0.47(+1.42%) |
Nov 04, 2022 | 32.01 | 33.10 | 32.00 | 33.03 | 246,869 | +1.69(+5.39%) |
Nov 03, 2022 | 31.00 | 31.61 | 30.54 | 31.34 | 320,396 | -0.15(-0.48%) |
Nov 02, 2022 | 32.91 | 31.49 | 349,989 | -1.57(-4.75%) | ||
Nov 01, 2022 | 34.27 | 34.43 | 32.84 | 33.06 | 283,988 | -0.63(-1.87%) |
Oct 31, 2022 | 33.80 | 34.20 | 32.98 | 33.69 | 282,160 | -0.12(-0.35%) |
Oct 28, 2022 | 33.06 | 34.12 | 32.27 | 33.81 | 329,899 | +2.12(+6.69%) |
Oct 27, 2022 | 32.67 | 32.80 | 31.60 | 31.69 | 439,225 | -0.68(-2.10%) |
Oct 26, 2022 | 33.00 | 33.41 | 32.37 | 32.37 | 267,451 | -0.71(-2.15%) |
Oct 25, 2022 | 31.95 | 33.33 | 31.67 | 33.08 | 250,546 | +0.98(+3.05%) |
Oct 24, 2022 | 31.63 | 32.24 | 31.41 | 32.10 | 196,420 | +0.93(+2.98%) |
Oct 21, 2022 | 31.27 | 31.66 | 30.54 | 31.17 | 251,020 | +0.17(+0.55%) |
Oct 20, 2022 | 32.26 | 32.80 | 30.73 | 31.00 | 291,245 | -1.37(-4.23%) |
Oct 19, 2022 | 32.70 | 33.32 | 31.93 | 32.37 | 204,437 | -0.92(-2.76%) |
Oct 18, 2022 | 34.06 | 34.08 | 32.88 | 33.29 | 149,097 | -0.06(-0.18%) |
Oct 17, 2022 | 32.75 | 33.52 | 32.64 | 33.35 | 213,436 | +1.35(+4.22%) |
Oct 14, 2022 | 33.38 | 33.90 | 31.97 | 32.00 | 257,484 | -0.91(-2.77%) |
Oct 13, 2022 | 30.74 | 33.04 | 30.17 | 32.91 | 246,418 | +1.53(+4.88%) |
Oct 12, 2022 | 31.23 | 31.68 | 30.59 | 31.38 | 244,180 | +0.09(+0.29%) |
Oct 11, 2022 | 30.53 | 31.43 | 30.14 | 31.29 | 358,472 | +0.75(+2.46%) |
Oct 10, 2022 | 31.35 | 31.47 | 30.50 | 30.54 | 209,328 | -0.54(-1.74%) |
Oct 07, 2022 | 31.48 | 31.48 | 30.48 | 31.08 | 345,508 | -0.92(-2.88%) |
Oct 06, 2022 | 32.43 | 32.78 | 32.00 | 32.00 | 233,408 | -0.74(-2.26%) |
Oct 05, 2022 | 32.47 | 32.90 | 32.28 | 32.74 | 213,692 | -0.30(-0.91%) |
Oct 04, 2022 | 31.42 | 33.06 | 31.32 | 33.04 | 476,457 | +2.45(+8.01%) |