Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.01 | 30.19 | 29.98 | 30.19 | 52,410 | -0.04(-0.13%) |
Dec 29, 2022 | 30.05 | 30.25 | 29.98 | 30.23 | 74,600 | +0.37(+1.24%) |
Dec 28, 2022 | 30.16 | 30.17 | 29.86 | 29.86 | 30,483 | -0.27(-0.90%) |
Dec 27, 2022 | 30.03 | 30.13 | 30.02 | 30.13 | 24,602 | -0.06(-0.20%) |
Dec 23, 2022 | 29.97 | 30.19 | 29.97 | 30.19 | 10,108 | +0.11(+0.37%) |
Dec 22, 2022 | 30.04 | 30.08 | 29.80 | 30.08 | 123,619 | -0.24(-0.79%) |
Dec 21, 2022 | 30.16 | 30.35 | 30.16 | 30.32 | 52,494 | +0.26(+0.86%) |
Dec 20, 2022 | 29.95 | 30.11 | 29.93 | 30.06 | 191,858 | +0.03(+0.10%) |
Dec 19, 2022 | 29.87 | 30.15 | 29.78 | 30.03 | 74,936 | -0.16(-0.53%) |
Dec 16, 2022 | 30.17 | 30.25 | 30.05 | 30.19 | 33,256 | -0.16(-0.53%) |
Dec 15, 2022 | 30.37 | 30.41 | 30.23 | 30.35 | 71,929 | -0.45(-1.46%) |
Dec 14, 2022 | 30.91 | 30.97 | 30.66 | 30.80 | 24,657 | -0.04(-0.13%) |
Dec 13, 2022 | 31.05 | 31.10 | 30.69 | 30.84 | 35,696 | +0.17(+0.55%) |
Dec 12, 2022 | 30.43 | 30.69 | 30.43 | 30.67 | 103,506 | +0.19(+0.63%) |
Dec 09, 2022 | 30.53 | 30.63 | 30.41 | 30.48 | 26,844 | -0.09(-0.31%) |
Dec 08, 2022 | 30.50 | 30.61 | 30.48 | 30.57 | 46,833 | +0.12(+0.41%) |
Dec 07, 2022 | 30.33 | 30.51 | 30.33 | 30.45 | 17,718 | -0.02(-0.07%) |
Dec 06, 2022 | 30.60 | 30.60 | 30.39 | 30.47 | 42,962 | -0.18(-0.59%) |
Dec 05, 2022 | 30.78 | 30.92 | 30.61 | 30.65 | 67,546 | -0.27(-0.87%) |
Dec 02, 2022 | 30.81 | 30.97 | 30.75 | 30.92 | 91,415 | -0.05(-0.16%) |
Dec 01, 2022 | 30.99 | 31.00 | 30.85 | 30.97 | 82,461 | +0.04(+0.14%) |
Nov 30, 2022 | 30.48 | 30.93 | 30.40 | 30.93 | 44,736 | +0.42(+1.36%) |
Nov 29, 2022 | 30.49 | 30.51 | 30.36 | 30.51 | 25,371 | +0.01(+0.04%) |
Nov 28, 2022 | 30.64 | 30.64 | 30.45 | 30.50 | 34,333 | -0.22(-0.72%) |
Nov 25, 2022 | 30.70 | 30.75 | 30.67 | 30.72 | 12,500 | -0.04(-0.13%) |
Nov 23, 2022 | 30.59 | 30.77 | 30.59 | 30.76 | 16,749 | +0.11(+0.36%) |
Nov 22, 2022 | 30.45 | 30.65 | 30.43 | 30.65 | 28,170 | +0.22(+0.72%) |
Nov 21, 2022 | 30.38 | 30.43 | 30.31 | 30.43 | 34,613 | -0.02(-0.07%) |
Nov 18, 2022 | 30.41 | 30.47 | 30.30 | 30.45 | 45,035 | +0.08(+0.26%) |
Nov 17, 2022 | 30.18 | 30.37 | 30.18 | 30.37 | 36,470 | +0.02(+0.07%) |
Nov 16, 2022 | 30.45 | 30.46 | 30.35 | 30.35 | 24,858 | -0.09(-0.30%) |
Nov 15, 2022 | 30.56 | 30.61 | 30.40 | 30.44 | 59,160 | +0.09(+0.29%) |
Nov 14, 2022 | 30.47 | 30.53 | 30.35 | 30.35 | 10,507 | -0.06(-0.19%) |
Nov 11, 2022 | 30.31 | 30.48 | 30.29 | 30.41 | 23,072 | +0.07(+0.23%) |
Nov 10, 2022 | 30.09 | 30.35 | 29.94 | 30.34 | 27,918 | +0.85(+2.88%) |
Nov 09, 2022 | 29.66 | 29.74 | 29.41 | 29.49 | 34,572 | -0.32(-1.07%) |
Nov 08, 2022 | 29.76 | 29.92 | 29.64 | 29.81 | 157,615 | +0.08(+0.27%) |
Nov 07, 2022 | 29.58 | 29.74 | 29.52 | 29.73 | 35,490 | +0.22(+0.75%) |
Nov 04, 2022 | 29.47 | 29.65 | 29.29 | 29.51 | 134,581 | +0.16(+0.55%) |
Nov 03, 2022 | 29.26 | 29.43 | 29.17 | 29.35 | 72,892 | -0.16(-0.54%) |
Nov 02, 2022 | 29.88 | 29.48 | 29.51 | 272,199 | -0.40(-1.34%) | |
Nov 01, 2022 | 30.10 | 30.10 | 29.80 | 29.91 | 403,864 | -0.03(-0.10%) |
Oct 31, 2022 | 29.89 | 30.00 | 29.86 | 29.94 | 428,654 | -0.10(-0.33%) |
Oct 28, 2022 | 29.59 | 30.04 | 29.59 | 30.04 | 71,535 | +0.40(+1.35%) |
Oct 27, 2022 | 29.75 | 29.80 | 29.60 | 29.64 | 85,025 | -0.09(-0.30%) |
Oct 26, 2022 | 29.59 | 29.92 | 29.59 | 29.73 | 96,759 | -0.09(-0.30%) |
Oct 25, 2022 | 29.51 | 29.83 | 29.51 | 29.82 | 170,909 | +0.28(+0.95%) |
Oct 24, 2022 | 29.37 | 29.58 | 29.35 | 29.54 | 128,057 | +0.23(+0.78%) |
Oct 21, 2022 | 29.14 | 29.37 | 28.98 | 29.31 | 59,150 | +0.31(+1.07%) |
Oct 20, 2022 | 28.98 | 29.26 | 28.88 | 29.00 | 39,753 | -0.04(-0.14%) |
Oct 19, 2022 | 29.16 | 29.16 | 28.94 | 29.04 | 200,519 | -0.18(-0.62%) |
Oct 18, 2022 | 29.30 | 29.34 | 29.09 | 29.22 | 78,765 | +0.19(+0.65%) |
Oct 17, 2022 | 29.00 | 29.05 | 28.95 | 29.03 | 36,115 | +0.40(+1.40%) |
Oct 14, 2022 | 29.11 | 29.04 | 28.60 | 28.63 | 64,406 | -0.36(-1.24%) |
Oct 13, 2022 | 28.27 | 29.04 | 28.27 | 28.99 | 74,425 | +0.38(+1.33%) |
Oct 12, 2022 | 28.70 | 28.70 | 28.56 | 28.61 | 64,348 | -0.03(-0.10%) |
Oct 11, 2022 | 28.62 | 28.84 | 28.50 | 28.64 | 57,271 | -0.13(-0.45%) |
Oct 10, 2022 | 28.94 | 28.94 | 28.63 | 28.77 | 488,537 | -0.11(-0.38%) |
Oct 07, 2022 | 29.12 | 29.14 | 28.79 | 28.88 | 46,939 | -0.48(-1.63%) |
Oct 06, 2022 | 29.41 | 29.52 | 29.31 | 29.36 | 396,589 | -0.16(-0.54%) |
Oct 05, 2022 | 29.37 | 29.63 | 29.22 | 29.52 | 123,128 | -0.06(-0.20%) |
Oct 04, 2022 | 29.33 | 29.58 | 29.33 | 29.58 | 296,620 | +0.56(+1.93%) |