Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.56 | 35.63 | 35.40 | 35.61 | 627,463 | -0.02(-0.05%) |
Dec 29, 2022 | 35.55 | 35.63 | 35.35 | 35.62 | 546,617 | +0.29(+0.83%) |
Dec 28, 2022 | 35.75 | 35.86 | 35.26 | 35.33 | 735,146 | -0.39(-1.10%) |
Dec 27, 2022 | 36.04 | 36.18 | 35.72 | 35.72 | 255,878 | -0.59(-1.61%) |
Dec 23, 2022 | 36.22 | 36.31 | 35.93 | 36.31 | 242,410 | +0.25(+0.70%) |
Dec 22, 2022 | 35.99 | 36.12 | 35.93 | 36.06 | 174,952 | -0.02(-0.05%) |
Dec 21, 2022 | 35.90 | 36.17 | 35.90 | 36.08 | 332,923 | +0.22(+0.61%) |
Dec 20, 2022 | 35.90 | 35.96 | 35.78 | 35.86 | 443,605 | -0.09(-0.25%) |
Dec 19, 2022 | 36.06 | 36.15 | 35.87 | 35.95 | 232,053 | -0.15(-0.43%) |
Dec 16, 2022 | 36.09 | 36.18 | 35.89 | 36.10 | 359,402 | -0.10(-0.28%) |
Dec 15, 2022 | 36.31 | 36.66 | 36.05 | 36.20 | 343,402 | -0.16(-0.45%) |
Dec 14, 2022 | 36.42 | 36.51 | 36.16 | 36.37 | 206,783 | -0.01(-0.03%) |
Dec 13, 2022 | 36.31 | 36.72 | 36.31 | 36.38 | 338,846 | +0.17(+0.48%) |
Dec 12, 2022 | 36.25 | 36.33 | 36.17 | 36.20 | 339,032 | +0.06(+0.18%) |
Dec 09, 2022 | 36.10 | 36.28 | 36.10 | 36.14 | 182,472 | +0.05(+0.15%) |
Dec 08, 2022 | 36.13 | 36.17 | 35.99 | 36.09 | 180,279 | +0.01(+0.04%) |
Dec 07, 2022 | 36.04 | 36.09 | 35.97 | 36.07 | 152,865 | +0.06(+0.16%) |
Dec 06, 2022 | 36.10 | 36.31 | 35.93 | 36.01 | 221,293 | -0.14(-0.38%) |
Dec 05, 2022 | 36.26 | 36.36 | 36.01 | 36.15 | 225,333 | -0.07(-0.20%) |
Dec 02, 2022 | 36.19 | 36.31 | 36.02 | 36.22 | 997,635 | -0.10(-0.28%) |
Dec 01, 2022 | 36.16 | 36.35 | 36.15 | 36.32 | 300,203 | +0.14(+0.38%) |
Nov 30, 2022 | 35.88 | 36.23 | 35.79 | 36.19 | 527,428 | +0.35(+0.99%) |
Nov 29, 2022 | 36.34 | 36.34 | 35.82 | 35.83 | 669,954 | -0.15(-0.43%) |
Nov 28, 2022 | 36.00 | 36.16 | 35.87 | 35.99 | 409,712 | -0.18(-0.50%) |
Nov 25, 2022 | 36.23 | 36.23 | 36.13 | 36.17 | 57,823 | -0.12(-0.33%) |
Nov 23, 2022 | 35.97 | 36.33 | 35.91 | 36.29 | 169,044 | +0.33(+0.91%) |
Nov 22, 2022 | 35.82 | 35.97 | 35.74 | 35.96 | 196,768 | +0.29(+0.81%) |
Nov 21, 2022 | 35.73 | 35.85 | 35.60 | 35.67 | 293,677 | -0.04(-0.11%) |
Nov 18, 2022 | 35.76 | 35.82 | 35.61 | 35.71 | 294,381 | +0.09(+0.25%) |
Nov 17, 2022 | 35.63 | 35.72 | 35.48 | 35.62 | 151,491 | -0.37(-1.03%) |
Nov 16, 2022 | 35.78 | 35.99 | 35.74 | 35.99 | 214,328 | +0.16(+0.45%) |
Nov 15, 2022 | 35.83 | 35.95 | 35.76 | 35.83 | 226,833 | +0.24(+0.67%) |
Nov 14, 2022 | 35.78 | 35.99 | 35.53 | 35.59 | 546,487 | -0.25(-0.69%) |
Nov 11, 2022 | 35.87 | 36.00 | 35.75 | 35.84 | 106,110 | +0.08(+0.23%) |
Nov 10, 2022 | 35.06 | 35.82 | 35.04 | 35.76 | 287,472 | +0.93(+2.68%) |
Nov 09, 2022 | 35.04 | 35.13 | 34.72 | 34.82 | 166,060 | -0.20(-0.57%) |
Nov 08, 2022 | 35.24 | 35.28 | 35.02 | 35.02 | 479,123 | -0.19(-0.53%) |
Nov 07, 2022 | 35.25 | 35.32 | 35.15 | 35.21 | 172,225 | -0.23(-0.65%) |
Nov 04, 2022 | 35.26 | 35.44 | 35.07 | 35.44 | 325,425 | +0.32(+0.90%) |
Nov 03, 2022 | 35.11 | 35.24 | 35.05 | 35.12 | 182,815 | -0.31(-0.87%) |
Nov 02, 2022 | 35.62 | 35.36 | 35.43 | 232,436 | -0.14(-0.41%) | |
Nov 01, 2022 | 35.79 | 35.87 | 35.44 | 35.57 | 548,504 | -0.06(-0.18%) |
Oct 31, 2022 | 35.76 | 35.77 | 35.46 | 35.64 | 222,421 | -0.24(-0.68%) |
Oct 28, 2022 | 35.65 | 35.94 | 35.61 | 35.88 | 204,607 | +0.21(+0.58%) |
Oct 27, 2022 | 35.46 | 35.74 | 35.37 | 35.67 | 530,624 | +0.33(+0.95%) |
Oct 26, 2022 | 35.33 | 35.47 | 35.26 | 35.34 | 563,420 | -0.04(-0.10%) |
Oct 25, 2022 | 35.19 | 35.48 | 35.19 | 35.38 | 280,992 | +0.23(+0.64%) |
Oct 24, 2022 | 35.09 | 35.26 | 35.01 | 35.15 | 341,383 | +0.06(+0.18%) |
Oct 21, 2022 | 34.84 | 35.19 | 34.71 | 35.09 | 213,571 | +0.05(+0.13%) |
Oct 20, 2022 | 35.00 | 35.27 | 35.00 | 35.04 | 259,990 | +0.04(+0.12%) |
Oct 19, 2022 | 35.03 | 35.32 | 35.00 | 35.00 | 436,850 | -0.41(-1.17%) |
Oct 18, 2022 | 35.19 | 35.41 | 35.11 | 35.41 | 362,540 | +0.46(+1.31%) |
Oct 17, 2022 | 35.01 | 35.19 | 34.83 | 34.95 | 409,092 | +0.18(+0.52%) |
Oct 14, 2022 | 34.92 | 35.00 | 34.69 | 34.77 | 234,373 | -0.14(-0.41%) |
Oct 13, 2022 | 34.66 | 34.97 | 34.53 | 34.92 | 158,023 | +0.00(+0.00%) |
Oct 12, 2022 | 34.88 | 35.10 | 34.82 | 34.92 | 180,448 | +0.13(+0.39%) |
Oct 11, 2022 | 34.95 | 35.27 | 34.77 | 34.78 | 357,637 | -0.21(-0.59%) |
Oct 10, 2022 | 35.27 | 35.57 | 34.89 | 34.99 | 605,193 | -0.17(-0.49%) |
Oct 07, 2022 | 35.48 | 35.48 | 35.10 | 35.16 | 584,526 | -0.41(-1.14%) |
Oct 06, 2022 | 35.54 | 35.77 | 35.54 | 35.57 | 197,256 | -0.04(-0.10%) |
Oct 05, 2022 | 35.49 | 35.70 | 35.31 | 35.60 | 639,629 | -0.09(-0.25%) |
Oct 04, 2022 | 35.29 | 35.73 | 35.24 | 35.69 | 1,285,861 | +0.59(+1.69%) |