Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.78 | 33.84 | 33.49 | 33.59 | 8,050 | -0.45(-1.33%) |
Dec 29, 2022 | 33.90 | 34.12 | 33.90 | 34.04 | 10,686 | +0.61(+1.82%) |
Dec 28, 2022 | 33.87 | 33.87 | 33.43 | 33.43 | 9,057 | -0.53(-1.56%) |
Dec 27, 2022 | 33.54 | 34.23 | 33.54 | 33.96 | 10,232 | +0.72(+2.18%) |
Dec 23, 2022 | 33.29 | 33.29 | 33.19 | 33.24 | 2,929 | -0.14(-0.43%) |
Dec 22, 2022 | 33.60 | 33.62 | 33.09 | 33.38 | 35,507 | -0.17(-0.51%) |
Dec 21, 2022 | 33.19 | 33.57 | 33.09 | 33.56 | 16,085 | +0.37(+1.13%) |
Dec 20, 2022 | 33.05 | 33.26 | 33.05 | 33.18 | 4,136 | -0.16(-0.47%) |
Dec 19, 2022 | 33.52 | 33.52 | 33.22 | 33.34 | 16,903 | +0.04(+0.12%) |
Dec 16, 2022 | 33.35 | 33.50 | 33.30 | 33.30 | 4,268 | -0.01(-0.03%) |
Dec 15, 2022 | 33.87 | 33.87 | 33.31 | 33.31 | 7,617 | -0.69(-2.03%) |
Dec 14, 2022 | 33.82 | 34.04 | 33.81 | 34.00 | 8,052 | +0.08(+0.25%) |
Dec 13, 2022 | 34.50 | 34.64 | 33.90 | 33.92 | 9,999 | +0.24(+0.71%) |
Dec 12, 2022 | 33.82 | 33.82 | 33.39 | 33.68 | 17,937 | -0.23(-0.69%) |
Dec 09, 2022 | 34.30 | 34.33 | 33.91 | 33.91 | 11,453 | -0.36(-1.04%) |
Dec 08, 2022 | 34.32 | 34.34 | 34.17 | 34.27 | 12,257 | +0.66(+1.96%) |
Dec 07, 2022 | 33.57 | 33.79 | 33.54 | 33.61 | 27,064 | -0.56(-1.64%) |
Dec 06, 2022 | 34.07 | 34.17 | 33.89 | 34.17 | 34,696 | +0.46(+1.35%) |
Dec 05, 2022 | 34.19 | 34.19 | 33.66 | 33.72 | 21,605 | -0.28(-0.83%) |
Dec 02, 2022 | 33.85 | 34.12 | 33.73 | 34.00 | 6,189 | +0.46(+1.38%) |
Dec 01, 2022 | 33.65 | 33.65 | 33.48 | 33.53 | 2,753 | -0.21(-0.63%) |
Nov 30, 2022 | 33.38 | 33.76 | 33.31 | 33.75 | 11,012 | +1.19(+3.65%) |
Nov 29, 2022 | 32.56 | 32.59 | 32.52 | 32.56 | 5,864 | +1.00(+3.16%) |
Nov 28, 2022 | 31.65 | 31.66 | 31.49 | 31.56 | 8,205 | +0.21(+0.66%) |
Nov 25, 2022 | 31.48 | 31.53 | 31.35 | 31.35 | 5,437 | -0.26(-0.82%) |
Nov 23, 2022 | 31.52 | 31.67 | 31.40 | 31.61 | 11,163 | +0.18(+0.57%) |
Nov 22, 2022 | 31.31 | 31.43 | 31.26 | 31.43 | 21,713 | -0.11(-0.34%) |
Nov 21, 2022 | 31.67 | 31.67 | 31.49 | 31.54 | 8,637 | -0.41(-1.27%) |
Nov 18, 2022 | 31.99 | 32.04 | 31.88 | 31.95 | 1,563 | -0.50(-1.53%) |
Nov 17, 2022 | 32.39 | 32.44 | 32.39 | 32.44 | 829 | +0.25(+0.77%) |
Nov 16, 2022 | 32.58 | 32.58 | 32.17 | 32.19 | 8,703 | -0.63(-1.93%) |
Nov 15, 2022 | 32.97 | 32.98 | 32.58 | 32.83 | 5,274 | +0.98(+3.07%) |
Nov 14, 2022 | 31.83 | 32.05 | 31.80 | 31.85 | 5,183 | +0.07(+0.21%) |
Nov 11, 2022 | 31.48 | 31.90 | 31.48 | 31.78 | 12,481 | +0.85(+2.75%) |
Nov 10, 2022 | 30.77 | 30.94 | 30.77 | 30.93 | 13,623 | +0.95(+3.18%) |
Nov 09, 2022 | 30.34 | 30.34 | 29.96 | 29.98 | 2,323 | -1.01(-3.25%) |
Nov 08, 2022 | 30.81 | 31.10 | 30.64 | 30.99 | 11,584 | +0.15(+0.49%) |
Nov 07, 2022 | 30.95 | 30.95 | 30.83 | 30.83 | 1,222 | -0.18(-0.57%) |
Nov 04, 2022 | 31.03 | 31.03 | 30.74 | 31.01 | 13,168 | +1.55(+5.27%) |
Nov 03, 2022 | 29.02 | 29.63 | 29.02 | 29.46 | 9,286 | +0.21(+0.73%) |
Nov 02, 2022 | 29.53 | 29.64 | 29.25 | 29.25 | 11,515 | -0.12(-0.40%) |
Nov 01, 2022 | 29.67 | 29.67 | 29.22 | 29.36 | 5,515 | +0.85(+2.98%) |
Oct 31, 2022 | 28.19 | 28.55 | 28.19 | 28.51 | 5,439 | -0.11(-0.40%) |
Oct 28, 2022 | 28.44 | 28.63 | 28.44 | 28.63 | 20,623 | -0.50(-1.73%) |
Oct 27, 2022 | 29.13 | 29.45 | 29.12 | 29.13 | 8,728 | -0.45(-1.50%) |
Oct 26, 2022 | 29.34 | 29.80 | 29.34 | 29.58 | 5,655 | +0.80(+2.79%) |
Oct 25, 2022 | 28.76 | 28.88 | 28.76 | 28.77 | 15,624 | +0.27(+0.95%) |
Oct 24, 2022 | 28.80 | 28.80 | 28.13 | 28.50 | 9,744 | -1.93(-6.36%) |
Oct 21, 2022 | 29.80 | 30.44 | 29.80 | 30.44 | 4,451 | +0.42(+1.39%) |
Oct 20, 2022 | 30.02 | 30.42 | 29.94 | 30.02 | 3,597 | +0.19(+0.65%) |
Oct 19, 2022 | 30.05 | 30.12 | 29.77 | 29.83 | 2,276 | -0.73(-2.37%) |
Oct 18, 2022 | 30.47 | 30.55 | 30.41 | 30.55 | 2,700 | -0.02(-0.06%) |
Oct 17, 2022 | 30.42 | 30.79 | 30.42 | 30.57 | 7,917 | +0.80(+2.69%) |
Oct 14, 2022 | 30.45 | 30.45 | 29.77 | 29.77 | 3,142 | -0.42(-1.38%) |
Oct 13, 2022 | 29.48 | 30.36 | 29.35 | 30.19 | 18,224 | -0.02(-0.06%) |
Oct 12, 2022 | 30.12 | 30.33 | 30.08 | 30.21 | 12,531 | -0.02(-0.05%) |
Oct 11, 2022 | 30.35 | 30.35 | 30.13 | 30.22 | 1,742 | -0.65(-2.11%) |
Oct 10, 2022 | 31.14 | 31.14 | 30.76 | 30.87 | 4,913 | -0.54(-1.72%) |
Oct 07, 2022 | 31.62 | 31.62 | 31.31 | 31.41 | 1,106 | -0.65(-2.02%) |
Oct 06, 2022 | 32.22 | 32.38 | 32.03 | 32.06 | 20,224 | -0.28(-0.87%) |
Oct 05, 2022 | 32.32 | 32.50 | 32.14 | 32.34 | 6,316 | +0.07(+0.21%) |
Oct 04, 2022 | 31.93 | 32.44 | 31.93 | 32.28 | 5,104 | +0.96(+3.06%) |