Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.32 | 31.70 | 30.85 | 31.20 | 1,380,623 | -0.43(-1.36%) |
Dec 29, 2022 | 30.44 | 31.91 | 30.22 | 31.63 | 1,162,773 | +1.40(+4.62%) |
Dec 28, 2022 | 31.42 | 31.51 | 30.22 | 30.24 | 1,465,708 | -1.06(-3.40%) |
Dec 27, 2022 | 31.16 | 31.40 | 30.71 | 31.30 | 1,023,335 | +0.23(+0.75%) |
Dec 23, 2022 | 30.56 | 31.11 | 30.49 | 31.07 | 1,297,968 | +0.34(+1.11%) |
Dec 22, 2022 | 30.41 | 30.74 | 29.88 | 30.72 | 1,856,520 | +0.15(+0.48%) |
Dec 21, 2022 | 30.46 | 30.70 | 30.38 | 30.58 | 1,600,451 | +0.44(+1.46%) |
Dec 20, 2022 | 29.73 | 30.35 | 29.35 | 30.14 | 2,303,931 | +0.27(+0.92%) |
Dec 19, 2022 | 29.64 | 29.89 | 29.33 | 29.87 | 1,490,015 | +0.08(+0.26%) |
Dec 16, 2022 | 30.30 | 30.69 | 29.35 | 29.79 | 5,072,003 | -0.72(-2.37%) |
Dec 15, 2022 | 30.74 | 31.16 | 30.46 | 30.51 | 2,240,296 | -0.77(-2.47%) |
Dec 14, 2022 | 30.73 | 31.37 | 30.32 | 31.28 | 2,797,764 | +0.38(+1.23%) |
Dec 13, 2022 | 30.87 | 31.07 | 30.42 | 30.90 | 2,299,577 | +1.11(+3.74%) |
Dec 12, 2022 | 29.58 | 29.86 | 29.14 | 29.79 | 1,451,488 | +0.25(+0.86%) |
Dec 09, 2022 | 29.36 | 29.89 | 29.31 | 29.53 | 1,214,713 | -0.02(-0.07%) |
Dec 08, 2022 | 29.08 | 29.80 | 28.91 | 29.55 | 1,387,708 | +0.51(+1.75%) |
Dec 07, 2022 | 29.45 | 29.98 | 28.76 | 29.05 | 1,583,405 | -0.34(-1.16%) |
Dec 06, 2022 | 29.80 | 30.14 | 29.15 | 29.39 | 1,568,827 | -0.50(-1.67%) |
Dec 05, 2022 | 30.82 | 30.82 | 29.67 | 29.89 | 1,634,693 | -1.03(-3.35%) |
Dec 02, 2022 | 30.20 | 30.98 | 30.09 | 30.92 | 1,520,096 | +0.23(+0.76%) |
Dec 01, 2022 | 29.69 | 30.74 | 29.69 | 30.69 | 2,933,740 | +1.15(+3.90%) |
Nov 30, 2022 | 29.32 | 29.59 | 28.02 | 29.53 | 3,811,222 | +0.05(+0.17%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.36 | 29.48 | 1,417,617 | -0.24(-0.82%) |
Nov 28, 2022 | 30.47 | 30.53 | 29.56 | 29.73 | 2,309,261 | -1.00(-3.24%) |
Nov 25, 2022 | 30.19 | 30.81 | 29.94 | 30.72 | 629,428 | +0.49(+1.61%) |
Nov 23, 2022 | 29.63 | 30.39 | 29.50 | 30.24 | 1,470,736 | +0.60(+2.01%) |
Nov 22, 2022 | 29.88 | 30.06 | 29.31 | 29.64 | 2,083,208 | -0.22(-0.75%) |
Nov 21, 2022 | 30.14 | 30.34 | 29.61 | 29.87 | 1,805,058 | -0.52(-1.70%) |
Nov 18, 2022 | 30.50 | 30.71 | 30.13 | 30.38 | 2,010,928 | +0.43(+1.43%) |
Nov 17, 2022 | 29.28 | 29.98 | 29.02 | 29.95 | 2,639,882 | +0.09(+0.29%) |
Nov 16, 2022 | 30.60 | 31.05 | 29.63 | 29.87 | 2,987,002 | -0.72(-2.36%) |
Nov 15, 2022 | 29.52 | 31.22 | 29.52 | 30.59 | 3,372,567 | +0.97(+3.26%) |
Nov 14, 2022 | 28.59 | 31.04 | 28.07 | 29.62 | 5,327,358 | -1.66(-5.30%) |
Nov 11, 2022 | 29.89 | 31.50 | 29.60 | 31.28 | 4,195,120 | +1.73(+5.85%) |
Nov 10, 2022 | 29.25 | 29.79 | 29.07 | 29.55 | 3,221,701 | +1.50(+5.36%) |
Nov 09, 2022 | 27.28 | 28.36 | 26.97 | 28.05 | 2,646,304 | +0.64(+2.35%) |
Nov 08, 2022 | 27.37 | 28.02 | 26.95 | 27.41 | 3,224,560 | +0.05(+0.18%) |
Nov 07, 2022 | 26.63 | 27.54 | 26.63 | 27.36 | 2,380,845 | +0.85(+3.20%) |
Nov 04, 2022 | 26.49 | 26.99 | 26.10 | 26.51 | 2,855,133 | +0.32(+1.23%) |
Nov 03, 2022 | 27.18 | 27.27 | 25.84 | 26.19 | 3,363,396 | -1.32(-4.79%) |
Nov 02, 2022 | 30.32 | 27.38 | 27.50 | 4,040,994 | -2.75(-9.10%) | |
Nov 01, 2022 | 26.92 | 30.33 | 26.81 | 30.26 | 5,555,458 | +0.18(+0.58%) |
Oct 31, 2022 | 29.94 | 30.20 | 29.86 | 30.08 | 2,395,866 | -0.04(-0.13%) |
Oct 28, 2022 | 29.92 | 30.19 | 29.56 | 30.12 | 1,706,325 | +0.34(+1.15%) |
Oct 27, 2022 | 30.13 | 30.22 | 29.56 | 29.78 | 2,511,215 | -0.36(-1.20%) |
Oct 26, 2022 | 29.88 | 30.43 | 29.71 | 30.14 | 2,374,699 | +0.56(+1.88%) |
Oct 25, 2022 | 28.80 | 29.59 | 28.76 | 29.58 | 2,242,758 | +0.78(+2.71%) |
Oct 24, 2022 | 28.63 | 28.89 | 28.36 | 28.80 | 1,298,324 | +0.44(+1.55%) |
Oct 21, 2022 | 27.86 | 28.39 | 27.31 | 28.36 | 2,074,383 | +0.41(+1.47%) |
Oct 20, 2022 | 28.20 | 28.67 | 27.92 | 27.95 | 2,045,281 | -0.18(-0.62%) |
Oct 19, 2022 | 28.51 | 28.70 | 28.04 | 28.13 | 1,989,003 | -0.57(-1.97%) |
Oct 18, 2022 | 29.11 | 29.42 | 28.46 | 28.69 | 1,248,291 | +0.18(+0.62%) |
Oct 17, 2022 | 28.19 | 28.81 | 28.13 | 28.52 | 1,889,824 | +0.72(+2.60%) |
Oct 14, 2022 | 28.59 | 28.97 | 27.71 | 27.80 | 1,658,485 | -0.51(-1.79%) |
Oct 13, 2022 | 27.05 | 28.48 | 26.63 | 28.30 | 2,031,772 | +0.96(+3.50%) |
Oct 12, 2022 | 27.45 | 27.50 | 27.00 | 27.35 | 2,189,681 | -0.14(-0.50%) |
Oct 11, 2022 | 27.16 | 28.02 | 27.05 | 27.48 | 1,934,200 | +0.08(+0.28%) |
Oct 10, 2022 | 27.95 | 28.16 | 27.35 | 27.41 | 1,741,452 | -0.32(-1.16%) |
Oct 07, 2022 | 28.52 | 28.52 | 27.55 | 27.73 | 1,845,571 | -0.99(-3.43%) |
Oct 06, 2022 | 29.47 | 29.56 | 28.62 | 28.71 | 1,869,634 | -0.80(-2.71%) |
Oct 05, 2022 | 28.97 | 29.61 | 28.92 | 29.51 | 2,443,375 | +0.30(+1.04%) |
Oct 04, 2022 | 28.70 | 29.44 | 28.70 | 29.21 | 4,390,567 | +0.73(+2.57%) |