Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.86 | 37.28 | 36.85 | 37.23 | 4,323 | +0.55(+1.50%) |
Dec 29, 2022 | 36.27 | 37.40 | 36.27 | 36.68 | 3,596 | +0.29(+0.80%) |
Dec 28, 2022 | 36.67 | 37.19 | 36.05 | 36.39 | 6,188 | -0.27(-0.74%) |
Dec 27, 2022 | 36.31 | 37.60 | 36.31 | 36.66 | 13,464 | +0.52(+1.44%) |
Dec 23, 2022 | 37.25 | 37.25 | 35.97 | 36.14 | 2,193 | +0.36(+0.99%) |
Dec 22, 2022 | 36.13 | 36.26 | 35.55 | 35.78 | 3,646 | -1.00(-2.71%) |
Dec 21, 2022 | 36.95 | 37.00 | 36.58 | 36.78 | 1,695 | -0.06(-0.18%) |
Dec 20, 2022 | 36.92 | 37.03 | 36.75 | 36.84 | 3,509 | +1.25(+3.51%) |
Dec 19, 2022 | 35.79 | 36.37 | 35.27 | 35.60 | 7,966 | -0.34(-0.94%) |
Dec 16, 2022 | 35.53 | 35.93 | 35.53 | 35.93 | 3,729 | +0.52(+1.48%) |
Dec 15, 2022 | 35.57 | 35.66 | 35.00 | 35.41 | 9,281 | -1.14(-3.12%) |
Dec 14, 2022 | 36.82 | 36.82 | 36.55 | 36.55 | 522 | -0.16(-0.44%) |
Dec 13, 2022 | 37.58 | 37.58 | 36.55 | 36.71 | 2,752 | +1.12(+3.15%) |
Dec 12, 2022 | 36.47 | 36.47 | 35.34 | 35.59 | 17,064 | -0.78(-2.15%) |
Dec 09, 2022 | 36.09 | 36.39 | 35.92 | 36.37 | 2,584 | +0.43(+1.21%) |
Dec 08, 2022 | 35.88 | 35.94 | 35.63 | 35.94 | 2,023 | +0.05(+0.15%) |
Dec 07, 2022 | 36.28 | 36.29 | 35.58 | 35.88 | 1,103 | +0.47(+1.32%) |
Dec 06, 2022 | 35.25 | 35.42 | 35.07 | 35.42 | 1,259 | -0.04(-0.11%) |
Dec 05, 2022 | 36.23 | 36.23 | 35.07 | 35.46 | 2,259 | -0.77(-2.13%) |
Dec 02, 2022 | 36.41 | 36.41 | 35.71 | 36.23 | 5,061 | -0.17(-0.47%) |
Dec 01, 2022 | 36.34 | 36.48 | 36.10 | 36.40 | 17,708 | +1.20(+3.42%) |
Nov 30, 2022 | 35.45 | 35.45 | 34.39 | 35.20 | 2,112 | +0.59(+1.69%) |
Nov 29, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 347 | +0.54(+1.58%) |
Nov 28, 2022 | 34.43 | 34.59 | 34.02 | 34.07 | 24,015 | -0.65(-1.88%) |
Nov 25, 2022 | 34.25 | 34.88 | 34.25 | 34.72 | 36,639 | +0.03(+0.10%) |
Nov 23, 2022 | 35.03 | 35.03 | 34.14 | 34.69 | 1,312 | +0.40(+1.15%) |
Nov 22, 2022 | 34.20 | 35.05 | 33.79 | 34.29 | 15,216 | -0.24(-0.68%) |
Nov 21, 2022 | 34.24 | 34.99 | 33.90 | 34.53 | 35,175 | +0.24(+0.70%) |
Nov 18, 2022 | 35.49 | 35.49 | 34.29 | 34.29 | 5,788 | -0.69(-1.97%) |
Nov 17, 2022 | 35.29 | 36.50 | 34.61 | 34.98 | 71,217 | -0.51(-1.45%) |
Nov 16, 2022 | 35.60 | 35.84 | 35.32 | 35.49 | 1,970 | -0.02(-0.05%) |
Nov 15, 2022 | 35.49 | 35.51 | 35.11 | 35.51 | 3,288 | +0.00(+0.00%) |
Nov 14, 2022 | 35.44 | 35.51 | 35.01 | 35.51 | 1,882 | +0.23(+0.65%) |
Nov 11, 2022 | 34.50 | 35.63 | 34.50 | 35.28 | 9,784 | +0.72(+2.08%) |
Nov 10, 2022 | 34.05 | 34.66 | 34.05 | 34.56 | 6,281 | +1.67(+5.08%) |
Nov 09, 2022 | 33.20 | 33.20 | 32.72 | 32.89 | 6,440 | -0.22(-0.65%) |
Nov 08, 2022 | 31.77 | 33.93 | 31.77 | 33.11 | 4,323 | +1.37(+4.32%) |
Nov 07, 2022 | 31.89 | 32.05 | 31.73 | 31.73 | 1,534 | -0.25(-0.80%) |
Nov 04, 2022 | 31.35 | 32.09 | 31.32 | 31.99 | 7,500 | +1.92(+6.39%) |
Nov 03, 2022 | 29.51 | 30.34 | 29.50 | 30.07 | 3,235 | -0.34(-1.11%) |
Nov 02, 2022 | 31.06 | 31.50 | 30.41 | 30.41 | 5,710 | -0.39(-1.28%) |
Nov 01, 2022 | 30.60 | 30.88 | 30.60 | 30.80 | 2,680 | +0.62(+2.05%) |
Oct 31, 2022 | 30.26 | 30.50 | 30.18 | 30.18 | 8,125 | -0.57(-1.85%) |
Oct 28, 2022 | 30.83 | 30.83 | 30.40 | 30.75 | 7,181 | -0.55(-1.76%) |
Oct 27, 2022 | 31.72 | 31.72 | 31.10 | 31.30 | 4,092 | -0.29(-0.92%) |
Oct 26, 2022 | 31.61 | 31.64 | 31.41 | 31.59 | 4,588 | +0.25(+0.81%) |
Oct 25, 2022 | 30.98 | 31.35 | 30.93 | 31.34 | 3,973 | +0.45(+1.46%) |
Oct 24, 2022 | 31.39 | 31.39 | 30.79 | 30.89 | 2,197 | -0.20(-0.66%) |
Oct 21, 2022 | 30.19 | 31.23 | 30.19 | 31.09 | 6,846 | +1.11(+3.69%) |
Oct 20, 2022 | 30.83 | 30.84 | 29.98 | 29.98 | 4,342 | -0.23(-0.74%) |
Oct 19, 2022 | 30.51 | 30.51 | 30.06 | 30.21 | 1,252 | -1.13(-3.62%) |
Oct 18, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 72 | +0.41(+1.34%) |
Oct 17, 2022 | 32.03 | 32.19 | 30.76 | 30.93 | 2,538 | +0.24(+0.78%) |
Oct 14, 2022 | 31.16 | 31.81 | 30.53 | 30.69 | 2,873 | -1.16(-3.64%) |
Oct 13, 2022 | 30.83 | 32.00 | 30.83 | 31.85 | 5,920 | -0.05(-0.16%) |
Oct 12, 2022 | 31.68 | 31.95 | 31.64 | 31.90 | 7,921 | +0.17(+0.54%) |
Oct 11, 2022 | 31.68 | 32.26 | 31.50 | 31.73 | 6,913 | -0.03(-0.11%) |
Oct 10, 2022 | 31.83 | 31.83 | 31.52 | 31.76 | 7,218 | -0.92(-2.81%) |
Oct 07, 2022 | 32.90 | 32.90 | 32.66 | 32.68 | 14,260 | -0.72(-2.16%) |
Oct 06, 2022 | 33.30 | 33.50 | 33.17 | 33.40 | 3,101 | -0.37(-1.10%) |
Oct 05, 2022 | 33.45 | 34.17 | 33.00 | 33.77 | 5,417 | -0.23(-0.68%) |
Oct 04, 2022 | 33.33 | 34.48 | 33.30 | 34.00 | 16,516 | +1.10(+3.34%) |