Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.94 | 35.94 | 35.09 | 35.16 | 221,886 | -0.87(-2.41%) |
Dec 29, 2022 | 36.01 | 36.44 | 35.59 | 36.03 | 142,351 | -0.02(-0.06%) |
Dec 28, 2022 | 36.85 | 36.85 | 36.00 | 36.05 | 27,488 | -0.28(-0.77%) |
Dec 27, 2022 | 36.22 | 37.22 | 36.22 | 36.33 | 27,479 | -0.76(-2.05%) |
Dec 23, 2022 | 36.84 | 37.28 | 36.44 | 37.09 | 49,164 | +0.41(+1.12%) |
Dec 22, 2022 | 36.80 | 36.87 | 36.16 | 36.68 | 51,980 | +0.01(+0.03%) |
Dec 21, 2022 | 36.41 | 36.93 | 36.38 | 36.67 | 32,575 | +0.33(+0.91%) |
Dec 20, 2022 | 36.15 | 36.69 | 35.78 | 36.34 | 59,556 | +0.69(+1.93%) |
Dec 19, 2022 | 35.56 | 35.91 | 35.48 | 35.65 | 144,264 | +0.05(+0.15%) |
Dec 16, 2022 | 35.30 | 35.67 | 34.46 | 35.60 | 85,761 | +0.80(+2.30%) |
Dec 15, 2022 | 35.53 | 35.53 | 34.75 | 34.80 | 66,890 | -0.29(-0.83%) |
Dec 14, 2022 | 35.11 | 35.26 | 34.74 | 35.09 | 43,039 | +0.02(+0.06%) |
Dec 13, 2022 | 35.21 | 35.65 | 35.00 | 35.07 | 72,072 | -0.77(-2.15%) |
Dec 12, 2022 | 35.80 | 36.02 | 35.46 | 35.84 | 50,932 | +0.11(+0.31%) |
Dec 09, 2022 | 36.77 | 36.80 | 35.67 | 35.73 | 50,975 | -1.27(-3.43%) |
Dec 08, 2022 | 37.00 | 37.26 | 36.94 | 37.00 | 39,188 | +0.17(+0.46%) |
Dec 07, 2022 | 37.21 | 37.90 | 36.81 | 36.83 | 31,988 | -0.38(-1.02%) |
Dec 06, 2022 | 35.75 | 37.91 | 35.60 | 37.21 | 191,046 | +0.27(+0.73%) |
Dec 05, 2022 | 38.08 | 40.10 | 36.85 | 36.94 | 70,054 | -1.82(-4.70%) |
Dec 02, 2022 | 38.55 | 38.90 | 36.80 | 38.76 | 263,976 | +0.68(+1.79%) |
Dec 01, 2022 | 39.90 | 40.16 | 37.86 | 38.08 | 132,271 | -1.67(-4.20%) |
Nov 30, 2022 | 38.22 | 40.23 | 38.02 | 39.75 | 33,219 | +2.06(+5.47%) |
Nov 29, 2022 | 37.77 | 39.55 | 37.48 | 37.69 | 18,013 | -1.16(-2.99%) |
Nov 28, 2022 | 38.95 | 39.06 | 38.39 | 38.85 | 40,091 | +0.56(+1.46%) |
Nov 25, 2022 | 38.77 | 38.81 | 37.90 | 38.29 | 21,632 | -0.48(-1.24%) |
Nov 23, 2022 | 38.23 | 39.01 | 38.23 | 38.77 | 18,873 | +0.55(+1.44%) |
Nov 22, 2022 | 37.06 | 38.43 | 37.06 | 38.22 | 77,393 | +1.95(+5.38%) |
Nov 21, 2022 | 35.55 | 36.98 | 35.55 | 36.27 | 18,460 | -0.32(-0.89%) |
Nov 18, 2022 | 37.10 | 37.38 | 36.30 | 36.59 | 33,441 | -0.33(-0.88%) |
Nov 17, 2022 | 37.65 | 37.65 | 36.92 | 36.92 | 13,641 | -0.79(-2.11%) |
Nov 16, 2022 | 37.15 | 38.00 | 36.70 | 37.71 | 18,591 | +0.69(+1.88%) |
Nov 15, 2022 | 36.38 | 37.14 | 36.13 | 37.02 | 22,788 | -0.29(-0.79%) |
Nov 14, 2022 | 37.40 | 37.77 | 37.07 | 37.31 | 17,497 | +0.05(+0.15%) |
Nov 11, 2022 | 37.03 | 37.33 | 36.63 | 37.26 | 18,031 | -0.44(-1.17%) |
Nov 10, 2022 | 38.36 | 38.36 | 36.62 | 37.70 | 24,401 | -0.00(-0.01%) |
Nov 09, 2022 | 38.00 | 38.88 | 37.63 | 37.70 | 12,559 | -0.84(-2.17%) |
Nov 08, 2022 | 37.79 | 39.52 | 37.79 | 38.54 | 26,949 | -0.48(-1.23%) |
Nov 07, 2022 | 39.68 | 39.68 | 38.78 | 39.02 | 39,675 | -0.11(-0.28%) |
Nov 04, 2022 | 39.72 | 40.49 | 38.94 | 39.13 | 25,316 | -0.08(-0.20%) |
Nov 03, 2022 | 38.77 | 39.49 | 38.30 | 39.21 | 39,657 | -0.04(-0.10%) |
Nov 02, 2022 | 40.00 | 40.26 | 38.80 | 39.25 | 27,268 | -0.73(-1.84%) |
Nov 01, 2022 | 39.00 | 40.00 | 38.81 | 39.98 | 29,450 | +1.23(+3.19%) |
Oct 31, 2022 | 36.85 | 38.77 | 36.85 | 38.75 | 29,913 | +0.59(+1.55%) |
Oct 28, 2022 | 37.84 | 38.16 | 37.75 | 38.16 | 19,872 | -0.33(-0.86%) |
Oct 27, 2022 | 37.28 | 39.35 | 37.28 | 38.49 | 24,435 | +0.04(+0.10%) |
Oct 26, 2022 | 36.71 | 38.75 | 36.71 | 38.45 | 29,195 | +0.46(+1.21%) |
Oct 25, 2022 | 36.39 | 38.04 | 36.39 | 37.99 | 19,396 | +0.41(+1.09%) |
Oct 24, 2022 | 36.67 | 37.69 | 36.64 | 37.58 | 41,005 | +0.08(+0.21%) |
Oct 21, 2022 | 36.02 | 37.50 | 35.76 | 37.50 | 15,166 | +1.20(+3.31%) |
Oct 20, 2022 | 35.18 | 36.30 | 35.18 | 36.30 | 49,692 | +0.80(+2.25%) |
Oct 19, 2022 | 35.67 | 35.67 | 35.22 | 35.50 | 24,832 | -0.34(-0.95%) |
Oct 18, 2022 | 34.59 | 36.05 | 34.59 | 35.84 | 26,173 | +0.40(+1.13%) |
Oct 17, 2022 | 36.10 | 36.14 | 35.41 | 35.44 | 105,974 | -0.18(-0.51%) |
Oct 14, 2022 | 37.09 | 37.09 | 35.54 | 35.62 | 35,386 | -0.73(-2.01%) |
Oct 13, 2022 | 36.45 | 37.22 | 36.28 | 36.35 | 72,557 | -0.30(-0.82%) |
Oct 12, 2022 | 36.68 | 37.50 | 36.60 | 36.65 | 25,298 | +0.01(+0.03%) |
Oct 11, 2022 | 35.99 | 36.84 | 35.99 | 36.64 | 21,775 | +0.16(+0.44%) |
Oct 10, 2022 | 36.67 | 36.73 | 36.41 | 36.48 | 140,142 | +0.50(+1.39%) |
Oct 07, 2022 | 35.69 | 36.43 | 35.51 | 35.98 | 26,773 | -0.62(-1.70%) |
Oct 06, 2022 | 36.42 | 36.97 | 35.40 | 36.60 | 27,163 | +0.37(+1.03%) |
Oct 05, 2022 | 35.92 | 36.49 | 35.40 | 36.23 | 33,479 | +0.19(+0.53%) |
Oct 04, 2022 | 35.09 | 36.39 | 35.09 | 36.04 | 54,033 | +0.49(+1.38%) |