Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.14 | 27.75 | 27.06 | 27.56 | 2,668,910 | +0.06(+0.23%) |
Dec 29, 2022 | 26.64 | 27.63 | 26.55 | 27.49 | 2,145,033 | +1.00(+3.79%) |
Dec 28, 2022 | 26.82 | 26.96 | 26.30 | 26.49 | 2,307,180 | -0.23(-0.87%) |
Dec 27, 2022 | 27.07 | 27.09 | 26.44 | 26.72 | 1,661,790 | -0.30(-1.13%) |
Dec 23, 2022 | 26.63 | 27.06 | 26.36 | 27.03 | 1,784,861 | +0.49(+1.86%) |
Dec 22, 2022 | 26.86 | 26.97 | 25.66 | 26.54 | 3,171,860 | -0.64(-2.34%) |
Dec 21, 2022 | 26.58 | 27.33 | 26.44 | 27.17 | 2,409,447 | +0.94(+3.59%) |
Dec 20, 2022 | 26.19 | 26.86 | 26.09 | 26.23 | 4,882,755 | +0.00(+0.00%) |
Dec 19, 2022 | 26.41 | 26.65 | 25.96 | 26.23 | 4,750,787 | +0.06(+0.24%) |
Dec 16, 2022 | 26.47 | 26.97 | 26.03 | 26.17 | 10,533,762 | -1.48(-5.35%) |
Dec 15, 2022 | 28.52 | 28.58 | 27.45 | 27.65 | 4,166,758 | -1.40(-4.82%) |
Dec 14, 2022 | 29.09 | 30.05 | 28.87 | 29.05 | 3,242,579 | -0.09(-0.31%) |
Dec 13, 2022 | 30.04 | 30.31 | 28.85 | 29.14 | 4,085,937 | +0.18(+0.62%) |
Dec 12, 2022 | 28.19 | 28.96 | 27.65 | 28.96 | 3,326,325 | +0.56(+1.96%) |
Dec 09, 2022 | 28.00 | 29.13 | 27.94 | 28.40 | 5,790,748 | +0.19(+0.67%) |
Dec 08, 2022 | 31.28 | 31.49 | 27.63 | 28.21 | 9,968,256 | -3.44(-10.86%) |
Dec 07, 2022 | 33.33 | 33.73 | 31.52 | 31.65 | 4,200,103 | -1.86(-5.54%) |
Dec 06, 2022 | 33.80 | 33.99 | 33.21 | 33.51 | 2,129,931 | -0.35(-1.03%) |
Dec 05, 2022 | 34.58 | 34.60 | 33.61 | 33.85 | 1,646,456 | -0.97(-2.78%) |
Dec 02, 2022 | 34.46 | 34.92 | 34.46 | 34.82 | 1,797,682 | +0.08(+0.23%) |
Dec 01, 2022 | 35.23 | 35.34 | 34.60 | 34.74 | 2,279,771 | -0.19(-0.54%) |
Nov 30, 2022 | 33.98 | 34.95 | 33.03 | 34.93 | 3,345,800 | +0.76(+2.23%) |
Nov 29, 2022 | 33.89 | 34.37 | 33.60 | 34.17 | 2,279,561 | +0.48(+1.41%) |
Nov 28, 2022 | 34.27 | 34.71 | 33.60 | 33.69 | 1,839,560 | -1.16(-3.32%) |
Nov 25, 2022 | 34.94 | 35.18 | 34.71 | 34.85 | 639,282 | +0.10(+0.28%) |
Nov 23, 2022 | 34.64 | 35.15 | 34.46 | 34.75 | 2,054,596 | -0.13(-0.39%) |
Nov 22, 2022 | 34.36 | 35.12 | 34.25 | 34.89 | 2,780,082 | +0.65(+1.91%) |
Nov 21, 2022 | 33.78 | 34.33 | 33.30 | 34.23 | 2,668,115 | +0.39(+1.14%) |
Nov 18, 2022 | 33.02 | 34.23 | 32.67 | 33.85 | 3,649,729 | +1.42(+4.37%) |
Nov 17, 2022 | 31.01 | 32.45 | 30.73 | 32.43 | 3,431,913 | +0.68(+2.15%) |
Nov 16, 2022 | 31.23 | 31.85 | 30.86 | 31.75 | 4,259,226 | +1.10(+3.60%) |
Nov 15, 2022 | 30.46 | 31.21 | 30.22 | 30.64 | 2,389,717 | +0.83(+2.80%) |
Nov 14, 2022 | 31.39 | 31.40 | 29.79 | 29.81 | 2,871,634 | -1.80(-5.70%) |
Nov 11, 2022 | 31.32 | 32.17 | 31.14 | 31.61 | 2,274,498 | +0.55(+1.76%) |
Nov 10, 2022 | 30.72 | 31.68 | 30.27 | 31.07 | 3,668,529 | +1.63(+5.55%) |
Nov 09, 2022 | 30.52 | 30.74 | 29.39 | 29.43 | 3,706,016 | -1.53(-4.95%) |
Nov 08, 2022 | 29.83 | 31.06 | 29.46 | 30.97 | 5,724,507 | +1.13(+3.79%) |
Nov 07, 2022 | 30.75 | 31.02 | 29.24 | 29.84 | 5,137,988 | -1.04(-3.37%) |
Nov 04, 2022 | 31.75 | 31.93 | 30.35 | 30.88 | 6,478,895 | -0.37(-1.18%) |
Nov 03, 2022 | 35.42 | 35.77 | 31.19 | 31.24 | 10,929,827 | -15.49(-33.15%) |
Nov 02, 2022 | 48.03 | 46.58 | 46.74 | 2,113,008 | -1.67(-3.45%) | |
Nov 01, 2022 | 48.85 | 48.97 | 48.23 | 48.41 | 1,559,446 | +0.08(+0.17%) |
Oct 31, 2022 | 48.06 | 48.51 | 47.70 | 48.32 | 1,806,651 | -0.14(-0.30%) |
Oct 28, 2022 | 47.18 | 48.52 | 46.97 | 48.47 | 986,067 | +1.46(+3.11%) |
Oct 27, 2022 | 47.14 | 47.74 | 46.85 | 47.01 | 1,035,182 | +0.48(+1.04%) |
Oct 26, 2022 | 47.36 | 47.88 | 46.48 | 46.52 | 1,387,697 | -0.79(-1.67%) |
Oct 25, 2022 | 45.69 | 47.56 | 45.61 | 47.31 | 1,792,329 | +1.15(+2.49%) |
Oct 24, 2022 | 45.35 | 46.39 | 45.18 | 46.16 | 1,199,841 | +0.97(+2.14%) |
Oct 21, 2022 | 42.98 | 45.27 | 42.66 | 45.19 | 1,633,292 | +2.33(+5.44%) |
Oct 20, 2022 | 43.34 | 44.34 | 42.59 | 42.86 | 1,262,672 | -0.62(-1.42%) |
Oct 19, 2022 | 43.92 | 44.49 | 43.24 | 43.48 | 1,178,853 | -0.97(-2.18%) |
Oct 18, 2022 | 45.04 | 45.39 | 43.86 | 44.45 | 3,149,340 | +0.73(+1.66%) |
Oct 17, 2022 | 44.16 | 44.50 | 43.25 | 43.72 | 1,437,820 | +1.00(+2.35%) |
Oct 14, 2022 | 43.76 | 44.41 | 42.52 | 42.72 | 1,577,067 | -0.54(-1.24%) |
Oct 13, 2022 | 40.12 | 43.74 | 39.59 | 43.26 | 2,069,417 | +2.33(+5.70%) |
Oct 12, 2022 | 40.72 | 41.66 | 40.17 | 40.92 | 1,541,041 | +0.12(+0.29%) |
Oct 11, 2022 | 40.80 | 42.03 | 40.48 | 40.81 | 1,949,676 | -0.32(-0.79%) |
Oct 10, 2022 | 41.99 | 42.60 | 40.67 | 41.13 | 1,569,348 | -0.85(-2.03%) |
Oct 07, 2022 | 42.31 | 42.57 | 41.43 | 41.98 | 1,307,349 | -0.97(-2.26%) |
Oct 06, 2022 | 42.74 | 43.35 | 42.49 | 42.95 | 3,574,214 | -0.18(-0.42%) |
Oct 05, 2022 | 42.88 | 43.36 | 42.51 | 43.13 | 2,280,680 | -0.66(-1.50%) |
Oct 04, 2022 | 41.73 | 43.82 | 41.72 | 43.79 | 3,523,390 | +3.16(+7.76%) |