Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.02 | 39.70 | 37.41 | 38.23 | 88,985 | -1.57(-3.95%) |
Dec 29, 2022 | 37.57 | 39.85 | 37.57 | 39.80 | 102,764 | +2.63(+7.07%) |
Dec 28, 2022 | 38.11 | 38.82 | 36.76 | 37.18 | 105,727 | -0.81(-2.14%) |
Dec 27, 2022 | 38.53 | 38.70 | 37.42 | 37.99 | 113,010 | -0.21(-0.56%) |
Dec 23, 2022 | 37.64 | 39.08 | 37.60 | 38.20 | 123,524 | +0.89(+2.38%) |
Dec 22, 2022 | 35.31 | 37.42 | 35.28 | 37.31 | 81,014 | +1.44(+4.01%) |
Dec 21, 2022 | 35.24 | 36.11 | 35.24 | 35.87 | 119,505 | +0.64(+1.81%) |
Dec 20, 2022 | 33.31 | 35.41 | 33.25 | 35.24 | 173,712 | +1.61(+4.80%) |
Dec 19, 2022 | 32.00 | 33.72 | 31.47 | 33.62 | 155,947 | +1.72(+5.39%) |
Dec 16, 2022 | 32.30 | 33.03 | 31.31 | 31.91 | 593,224 | -0.95(-2.88%) |
Dec 15, 2022 | 33.04 | 33.98 | 31.67 | 32.85 | 182,212 | -0.79(-2.35%) |
Dec 14, 2022 | 33.60 | 34.57 | 32.32 | 33.64 | 330,793 | +0.15(+0.46%) |
Dec 13, 2022 | 34.82 | 35.59 | 33.33 | 33.49 | 202,854 | -0.14(-0.40%) |
Dec 12, 2022 | 33.25 | 34.06 | 32.20 | 33.62 | 197,830 | +0.20(+0.61%) |
Dec 09, 2022 | 36.68 | 37.48 | 32.92 | 33.42 | 184,661 | -3.02(-8.29%) |
Dec 08, 2022 | 35.04 | 36.69 | 34.59 | 36.44 | 70,775 | +1.56(+4.48%) |
Dec 07, 2022 | 36.21 | 36.82 | 34.65 | 34.88 | 172,858 | -1.71(-4.67%) |
Dec 06, 2022 | 36.18 | 37.15 | 34.76 | 36.59 | 160,281 | +0.73(+2.05%) |
Dec 05, 2022 | 36.41 | 36.41 | 34.75 | 35.85 | 111,897 | -0.70(-1.93%) |
Dec 02, 2022 | 36.03 | 37.05 | 35.84 | 36.56 | 102,563 | -0.10(-0.26%) |
Dec 01, 2022 | 35.93 | 37.08 | 35.92 | 36.66 | 243,262 | +0.52(+1.44%) |
Nov 30, 2022 | 35.79 | 36.30 | 34.41 | 36.13 | 420,625 | +0.59(+1.66%) |
Nov 29, 2022 | 34.85 | 36.12 | 33.80 | 35.55 | 189,710 | +0.34(+0.96%) |
Nov 28, 2022 | 36.61 | 36.61 | 34.44 | 35.21 | 83,532 | -1.47(-4.00%) |
Nov 25, 2022 | 36.79 | 37.31 | 36.68 | 36.68 | 26,385 | -0.51(-1.38%) |
Nov 23, 2022 | 37.48 | 37.75 | 36.76 | 37.19 | 39,941 | -0.29(-0.77%) |
Nov 22, 2022 | 36.81 | 37.71 | 36.10 | 37.48 | 82,054 | +1.05(+2.89%) |
Nov 21, 2022 | 36.06 | 36.79 | 35.56 | 36.42 | 67,988 | +0.02(+0.05%) |
Nov 18, 2022 | 37.90 | 37.90 | 35.92 | 36.40 | 64,710 | -0.71(-1.93%) |
Nov 17, 2022 | 37.48 | 37.86 | 36.54 | 37.12 | 93,019 | -0.72(-1.91%) |
Nov 16, 2022 | 39.76 | 39.76 | 37.72 | 37.84 | 134,878 | -2.42(-6.01%) |
Nov 15, 2022 | 41.76 | 41.76 | 39.39 | 40.26 | 126,052 | -1.04(-2.52%) |
Nov 14, 2022 | 40.50 | 41.58 | 40.19 | 41.30 | 183,043 | +0.54(+1.31%) |
Nov 11, 2022 | 39.77 | 41.43 | 39.51 | 40.77 | 165,421 | +1.09(+2.75%) |
Nov 10, 2022 | 36.93 | 39.72 | 36.74 | 39.68 | 224,526 | +3.93(+10.99%) |
Nov 09, 2022 | 33.32 | 38.56 | 31.77 | 35.75 | 537,392 | +2.68(+8.09%) |
Nov 08, 2022 | 34.23 | 34.64 | 32.13 | 33.07 | 156,121 | -1.08(-3.16%) |
Nov 07, 2022 | 34.46 | 34.46 | 31.57 | 34.15 | 212,433 | +0.03(+0.08%) |
Nov 04, 2022 | 35.23 | 35.61 | 33.38 | 34.13 | 110,656 | -0.96(-2.72%) |
Nov 03, 2022 | 35.32 | 36.08 | 34.46 | 35.08 | 167,185 | -0.37(-1.05%) |
Nov 02, 2022 | 35.76 | 36.70 | 35.16 | 35.45 | 179,565 | -0.58(-1.62%) |
Nov 01, 2022 | 34.95 | 36.28 | 34.57 | 36.04 | 84,253 | +1.01(+2.89%) |
Oct 31, 2022 | 33.73 | 35.57 | 33.67 | 35.02 | 104,800 | +1.47(+4.39%) |
Oct 28, 2022 | 33.17 | 34.13 | 32.65 | 33.55 | 167,465 | +0.77(+2.36%) |
Oct 27, 2022 | 32.09 | 34.50 | 32.09 | 32.78 | 188,996 | +0.97(+3.04%) |
Oct 26, 2022 | 30.78 | 32.53 | 30.02 | 31.81 | 254,966 | +0.99(+3.23%) |
Oct 25, 2022 | 27.37 | 31.11 | 26.74 | 30.82 | 349,957 | +3.64(+13.40%) |
Oct 24, 2022 | 27.92 | 28.52 | 26.43 | 27.18 | 143,342 | -0.78(-2.80%) |
Oct 21, 2022 | 30.02 | 30.02 | 27.81 | 27.96 | 142,373 | -1.63(-5.52%) |
Oct 20, 2022 | 32.32 | 32.32 | 29.54 | 29.59 | 152,373 | -2.95(-9.07%) |
Oct 19, 2022 | 34.72 | 35.50 | 32.41 | 32.55 | 126,270 | -2.80(-7.92%) |
Oct 18, 2022 | 37.33 | 38.00 | 34.90 | 35.35 | 127,676 | -1.67(-4.52%) |
Oct 17, 2022 | 35.83 | 37.31 | 35.83 | 37.02 | 138,402 | +1.65(+4.68%) |
Oct 14, 2022 | 36.01 | 37.53 | 34.59 | 35.37 | 194,936 | -0.53(-1.46%) |
Oct 13, 2022 | 34.80 | 36.31 | 34.69 | 35.89 | 144,186 | +0.96(+2.74%) |
Oct 12, 2022 | 34.50 | 35.29 | 34.05 | 34.94 | 67,325 | +0.93(+2.73%) |
Oct 11, 2022 | 34.95 | 35.93 | 33.70 | 34.01 | 234,363 | -1.27(-3.60%) |
Oct 10, 2022 | 31.54 | 36.55 | 31.44 | 35.28 | 398,306 | +3.50(+11.01%) |
Oct 07, 2022 | 33.89 | 34.00 | 30.95 | 31.78 | 176,920 | -2.32(-6.81%) |
Oct 06, 2022 | 37.25 | 37.33 | 34.06 | 34.11 | 138,817 | -3.24(-8.68%) |
Oct 05, 2022 | 38.09 | 38.09 | 37.09 | 37.35 | 68,542 | -0.82(-2.15%) |
Oct 04, 2022 | 36.76 | 38.95 | 36.76 | 38.17 | 118,698 | +1.40(+3.80%) |