Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.38 | 29.78 | 29.08 | 29.59 | 115,108 | -0.13(-0.44%) |
Dec 29, 2022 | 28.99 | 30.30 | 28.99 | 29.72 | 112,146 | +1.01(+3.52%) |
Dec 28, 2022 | 29.05 | 29.70 | 28.33 | 28.71 | 131,875 | -0.43(-1.48%) |
Dec 27, 2022 | 29.87 | 29.97 | 28.79 | 29.14 | 117,775 | -0.75(-2.51%) |
Dec 23, 2022 | 30.86 | 30.99 | 29.47 | 29.89 | 126,321 | -0.90(-2.92%) |
Dec 22, 2022 | 30.50 | 31.09 | 30.20 | 30.79 | 154,650 | +0.00(+0.00%) |
Dec 21, 2022 | 29.07 | 31.39 | 29.01 | 30.79 | 202,228 | +1.91(+6.61%) |
Dec 20, 2022 | 29.17 | 29.94 | 28.84 | 28.88 | 338,952 | -0.57(-1.94%) |
Dec 19, 2022 | 31.31 | 31.31 | 28.82 | 29.45 | 334,032 | -1.69(-5.43%) |
Dec 16, 2022 | 27.75 | 31.85 | 27.75 | 31.14 | 2,213,825 | +3.97(+14.61%) |
Dec 15, 2022 | 28.66 | 29.91 | 26.89 | 27.17 | 277,310 | -2.38(-8.05%) |
Dec 14, 2022 | 29.18 | 30.18 | 28.75 | 29.55 | 250,774 | +0.21(+0.72%) |
Dec 13, 2022 | 30.28 | 31.27 | 29.09 | 29.34 | 291,123 | -0.06(-0.20%) |
Dec 12, 2022 | 28.64 | 29.49 | 28.07 | 29.40 | 201,792 | +0.76(+2.65%) |
Dec 09, 2022 | 29.61 | 30.18 | 28.52 | 28.64 | 184,092 | -1.06(-3.57%) |
Dec 08, 2022 | 29.39 | 30.13 | 29.16 | 29.70 | 233,374 | +0.50(+1.71%) |
Dec 07, 2022 | 29.61 | 30.50 | 28.93 | 29.20 | 318,713 | -0.41(-1.38%) |
Dec 06, 2022 | 29.04 | 30.07 | 28.63 | 29.61 | 504,068 | +0.48(+1.65%) |
Dec 05, 2022 | 28.17 | 29.24 | 27.87 | 29.13 | 307,543 | +0.73(+2.57%) |
Dec 02, 2022 | 27.83 | 28.98 | 27.57 | 28.40 | 147,423 | +0.07(+0.25%) |
Dec 01, 2022 | 28.59 | 29.15 | 27.93 | 28.33 | 176,079 | -0.13(-0.46%) |
Nov 30, 2022 | 27.94 | 28.99 | 27.22 | 28.46 | 324,651 | +0.63(+2.26%) |
Nov 29, 2022 | 28.20 | 28.56 | 27.33 | 27.83 | 165,678 | -0.27(-0.96%) |
Nov 28, 2022 | 29.22 | 30.00 | 27.84 | 28.10 | 206,238 | -1.33(-4.52%) |
Nov 25, 2022 | 29.09 | 29.80 | 28.80 | 29.43 | 121,232 | +0.41(+1.41%) |
Nov 23, 2022 | 28.18 | 29.46 | 28.16 | 29.02 | 199,981 | +0.89(+3.16%) |
Nov 22, 2022 | 28.18 | 28.64 | 27.55 | 28.13 | 198,893 | -0.15(-0.53%) |
Nov 21, 2022 | 29.86 | 29.86 | 27.95 | 28.28 | 316,832 | -1.84(-6.11%) |
Nov 18, 2022 | 30.81 | 30.94 | 29.41 | 30.12 | 339,122 | +0.00(+0.00%) |
Nov 17, 2022 | 30.01 | 30.93 | 29.70 | 30.12 | 358,700 | -0.48(-1.57%) |
Nov 16, 2022 | 33.16 | 33.92 | 30.06 | 30.60 | 352,879 | -3.18(-9.41%) |
Nov 15, 2022 | 34.15 | 35.04 | 33.68 | 33.78 | 197,056 | +0.21(+0.63%) |
Nov 14, 2022 | 36.38 | 36.38 | 33.52 | 33.57 | 266,862 | -3.02(-8.25%) |
Nov 11, 2022 | 36.51 | 37.99 | 36.05 | 36.59 | 284,874 | +0.26(+0.72%) |
Nov 10, 2022 | 38.11 | 39.65 | 36.24 | 36.33 | 632,805 | +0.15(+0.41%) |
Nov 09, 2022 | 36.63 | 37.05 | 35.96 | 36.18 | 626,820 | -0.99(-2.66%) |
Nov 08, 2022 | 36.40 | 39.14 | 35.27 | 37.17 | 424,964 | +1.16(+3.22%) |
Nov 07, 2022 | 38.21 | 38.21 | 33.94 | 36.01 | 494,720 | -1.94(-5.11%) |
Nov 04, 2022 | 36.24 | 38.65 | 34.02 | 37.95 | 452,551 | +4.72(+14.20%) |
Nov 03, 2022 | 34.54 | 34.70 | 33.09 | 33.23 | 307,566 | -1.71(-4.89%) |
Nov 02, 2022 | 35.08 | 34.94 | 242,890 | -0.29(-0.82%) | ||
Nov 01, 2022 | 35.67 | 36.28 | 34.53 | 35.23 | 228,092 | -0.23(-0.65%) |
Oct 31, 2022 | 34.93 | 35.54 | 34.52 | 35.46 | 323,181 | +0.30(+0.85%) |
Oct 28, 2022 | 34.25 | 35.36 | 33.59 | 35.16 | 194,323 | +0.55(+1.59%) |
Oct 27, 2022 | 35.09 | 35.35 | 33.97 | 34.61 | 167,580 | -0.20(-0.57%) |
Oct 26, 2022 | 33.74 | 36.59 | 33.62 | 34.81 | 176,654 | +1.14(+3.39%) |
Oct 25, 2022 | 32.37 | 34.35 | 32.22 | 33.67 | 165,576 | +1.68(+5.25%) |
Oct 24, 2022 | 32.02 | 32.80 | 31.18 | 31.99 | 187,265 | -0.02(-0.06%) |
Oct 21, 2022 | 32.09 | 32.24 | 30.66 | 32.01 | 207,920 | -0.01(-0.03%) |
Oct 20, 2022 | 32.10 | 33.14 | 31.75 | 32.02 | 230,307 | -0.19(-0.59%) |
Oct 19, 2022 | 33.25 | 33.25 | 31.87 | 32.21 | 229,755 | -1.46(-4.34%) |
Oct 18, 2022 | 33.96 | 34.92 | 33.47 | 33.67 | 260,929 | +0.55(+1.66%) |
Oct 17, 2022 | 32.32 | 33.74 | 32.21 | 33.12 | 263,840 | +1.62(+5.14%) |
Oct 14, 2022 | 33.78 | 34.29 | 31.12 | 31.50 | 237,567 | -1.82(-5.46%) |
Oct 13, 2022 | 32.00 | 33.87 | 30.78 | 33.32 | 263,246 | +0.64(+1.96%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.02 | 32.68 | 214,351 | -0.86(-2.56%) |
Oct 11, 2022 | 33.54 | 34.40 | 32.49 | 33.54 | 273,493 | -0.09(-0.27%) |
Oct 10, 2022 | 35.30 | 35.46 | 33.47 | 33.63 | 293,189 | -1.82(-5.13%) |
Oct 07, 2022 | 38.44 | 38.60 | 35.34 | 35.45 | 254,845 | -3.69(-9.43%) |
Oct 06, 2022 | 39.83 | 40.05 | 39.10 | 39.14 | 101,072 | -0.57(-1.44%) |
Oct 05, 2022 | 40.18 | 40.22 | 39.05 | 39.71 | 174,535 | -1.20(-2.93%) |
Oct 04, 2022 | 39.86 | 40.94 | 39.01 | 40.91 | 257,435 | +1.68(+4.28%) |