Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.23 | 31.37 | 30.73 | 31.03 | 439,323 | -0.43(-1.38%) |
Dec 29, 2022 | 30.70 | 31.52 | 30.53 | 31.47 | 301,395 | +0.88(+2.89%) |
Dec 28, 2022 | 31.83 | 31.89 | 30.46 | 30.58 | 374,407 | -1.26(-3.96%) |
Dec 27, 2022 | 31.64 | 31.95 | 31.52 | 31.84 | 348,779 | +0.11(+0.36%) |
Dec 23, 2022 | 31.57 | 31.98 | 31.35 | 31.73 | 231,774 | +0.23(+0.72%) |
Dec 22, 2022 | 31.56 | 31.65 | 30.85 | 31.50 | 247,845 | -0.24(-0.77%) |
Dec 21, 2022 | 31.63 | 32.08 | 31.51 | 31.75 | 494,241 | +0.23(+0.72%) |
Dec 20, 2022 | 31.15 | 31.86 | 31.01 | 31.52 | 379,211 | +0.16(+0.51%) |
Dec 19, 2022 | 31.52 | 31.90 | 31.14 | 31.36 | 326,647 | -0.24(-0.74%) |
Dec 16, 2022 | 31.50 | 31.82 | 31.06 | 31.60 | 956,219 | -0.35(-1.09%) |
Dec 15, 2022 | 32.68 | 32.68 | 31.75 | 31.95 | 389,370 | -1.14(-3.46%) |
Dec 14, 2022 | 33.14 | 33.52 | 32.85 | 33.09 | 512,923 | +0.04(+0.11%) |
Dec 13, 2022 | 33.79 | 33.92 | 32.90 | 33.05 | 495,471 | +0.33(+1.00%) |
Dec 12, 2022 | 32.54 | 32.77 | 32.20 | 32.73 | 315,479 | +0.36(+1.13%) |
Dec 09, 2022 | 32.57 | 32.86 | 32.34 | 32.36 | 268,108 | -0.32(-0.97%) |
Dec 08, 2022 | 32.33 | 32.85 | 32.33 | 32.68 | 308,198 | +0.34(+1.04%) |
Dec 07, 2022 | 31.89 | 32.81 | 31.89 | 32.34 | 303,544 | +0.46(+1.44%) |
Dec 06, 2022 | 32.72 | 32.81 | 31.73 | 31.89 | 559,294 | -0.98(-2.98%) |
Dec 05, 2022 | 33.11 | 33.11 | 32.55 | 32.87 | 369,129 | -0.49(-1.46%) |
Dec 02, 2022 | 32.97 | 33.58 | 32.82 | 33.35 | 496,968 | -0.12(-0.36%) |
Dec 01, 2022 | 33.69 | 33.89 | 33.32 | 33.47 | 354,285 | -0.04(-0.11%) |
Nov 30, 2022 | 33.01 | 33.53 | 32.25 | 33.51 | 660,174 | +0.44(+1.33%) |
Nov 29, 2022 | 32.47 | 33.12 | 32.47 | 33.07 | 317,334 | +0.51(+1.58%) |
Nov 28, 2022 | 33.42 | 33.61 | 32.49 | 32.56 | 460,297 | -1.22(-3.62%) |
Nov 25, 2022 | 33.72 | 33.86 | 33.59 | 33.78 | 221,467 | +0.39(+1.17%) |
Nov 23, 2022 | 33.65 | 33.89 | 33.32 | 33.39 | 352,107 | -0.31(-0.91%) |
Nov 22, 2022 | 33.62 | 33.81 | 33.40 | 33.70 | 444,253 | +0.35(+1.06%) |
Nov 21, 2022 | 33.13 | 33.45 | 33.00 | 33.34 | 392,973 | +0.18(+0.53%) |
Nov 18, 2022 | 33.31 | 33.32 | 32.92 | 33.17 | 469,480 | +0.28(+0.85%) |
Nov 17, 2022 | 32.43 | 32.93 | 32.20 | 32.89 | 435,778 | -0.06(-0.17%) |
Nov 16, 2022 | 33.08 | 33.32 | 32.69 | 32.94 | 297,658 | -0.40(-1.20%) |
Nov 15, 2022 | 33.57 | 33.78 | 33.04 | 33.34 | 411,323 | +0.26(+0.79%) |
Nov 14, 2022 | 33.28 | 33.56 | 32.95 | 33.08 | 388,793 | -0.21(-0.65%) |
Nov 11, 2022 | 33.51 | 33.72 | 33.19 | 33.30 | 455,362 | -0.07(-0.22%) |
Nov 10, 2022 | 32.63 | 34.07 | 32.63 | 33.37 | 754,084 | +1.82(+5.77%) |
Nov 09, 2022 | 31.86 | 32.33 | 31.50 | 31.55 | 434,252 | -0.52(-1.63%) |
Nov 08, 2022 | 31.86 | 32.41 | 31.68 | 32.07 | 721,243 | +0.21(+0.64%) |
Nov 07, 2022 | 30.79 | 31.93 | 30.71 | 31.87 | 514,856 | +1.16(+3.77%) |
Nov 04, 2022 | 29.95 | 30.76 | 29.62 | 30.71 | 584,440 | +1.19(+4.02%) |
Nov 03, 2022 | 30.13 | 30.41 | 29.18 | 29.52 | 757,037 | -0.31(-1.03%) |
Nov 02, 2022 | 30.94 | 29.81 | 29.83 | 889,432 | -1.33(-4.26%) | |
Nov 01, 2022 | 31.88 | 32.12 | 31.10 | 31.16 | 654,417 | -0.32(-1.01%) |
Oct 31, 2022 | 31.55 | 31.64 | 30.98 | 31.48 | 603,864 | -0.38(-1.20%) |
Oct 28, 2022 | 31.55 | 31.95 | 31.27 | 31.86 | 458,347 | +0.41(+1.31%) |
Oct 27, 2022 | 31.64 | 31.84 | 31.40 | 31.45 | 633,107 | +0.02(+0.06%) |
Oct 26, 2022 | 31.54 | 31.78 | 31.26 | 31.43 | 377,279 | -0.02(-0.06%) |
Oct 25, 2022 | 30.55 | 31.62 | 30.48 | 31.45 | 528,445 | +0.83(+2.71%) |
Oct 24, 2022 | 30.97 | 31.25 | 30.53 | 30.62 | 328,027 | -0.06(-0.18%) |
Oct 21, 2022 | 29.88 | 30.76 | 29.62 | 30.67 | 598,938 | +0.81(+2.72%) |
Oct 20, 2022 | 30.26 | 30.77 | 29.69 | 29.86 | 765,757 | -0.37(-1.24%) |
Oct 19, 2022 | 30.56 | 30.72 | 29.96 | 30.23 | 426,901 | -0.54(-1.76%) |
Oct 18, 2022 | 31.04 | 31.55 | 30.44 | 30.77 | 698,808 | +0.34(+1.10%) |
Oct 17, 2022 | 30.62 | 31.05 | 30.12 | 30.44 | 756,284 | +0.24(+0.80%) |
Oct 14, 2022 | 31.61 | 31.61 | 30.14 | 30.20 | 878,570 | -1.12(-3.58%) |
Oct 13, 2022 | 29.81 | 31.34 | 29.79 | 31.32 | 730,839 | +0.96(+3.17%) |
Oct 12, 2022 | 30.30 | 30.52 | 29.91 | 30.35 | 543,248 | +0.14(+0.46%) |
Oct 11, 2022 | 29.66 | 30.48 | 29.55 | 30.21 | 570,255 | +0.57(+1.92%) |
Oct 10, 2022 | 29.66 | 29.85 | 29.51 | 29.64 | 301,006 | +0.24(+0.83%) |
Oct 07, 2022 | 29.38 | 29.68 | 29.24 | 29.40 | 742,641 | -0.13(-0.44%) |
Oct 06, 2022 | 29.79 | 30.01 | 29.31 | 29.53 | 713,189 | -0.38(-1.28%) |
Oct 05, 2022 | 29.36 | 30.17 | 29.36 | 29.92 | 656,005 | +0.21(+0.69%) |
Oct 04, 2022 | 29.14 | 29.80 | 29.14 | 29.71 | 497,923 | +0.92(+3.21%) |