Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.50 | 29.95 | 29.40 | 29.78 | 254,135 | -0.25(-0.83%) |
Dec 29, 2022 | 29.30 | 30.39 | 29.07 | 30.03 | 246,941 | +0.80(+2.74%) |
Dec 28, 2022 | 29.32 | 30.26 | 29.01 | 29.23 | 254,852 | -0.26(-0.88%) |
Dec 27, 2022 | 30.27 | 30.27 | 29.05 | 29.49 | 233,797 | -0.83(-2.74%) |
Dec 23, 2022 | 30.77 | 31.35 | 30.28 | 30.32 | 185,693 | -0.44(-1.43%) |
Dec 22, 2022 | 30.87 | 30.87 | 30.02 | 30.76 | 191,356 | -0.57(-1.82%) |
Dec 21, 2022 | 31.36 | 31.82 | 30.97 | 31.33 | 291,951 | +0.24(+0.77%) |
Dec 20, 2022 | 30.36 | 31.43 | 30.05 | 31.09 | 297,601 | +0.49(+1.60%) |
Dec 19, 2022 | 31.06 | 31.07 | 30.30 | 30.60 | 274,051 | -0.61(-1.95%) |
Dec 16, 2022 | 32.00 | 32.20 | 30.48 | 31.21 | 1,197,518 | -1.23(-3.79%) |
Dec 15, 2022 | 33.12 | 33.28 | 32.24 | 32.44 | 247,907 | -1.27(-3.77%) |
Dec 14, 2022 | 33.69 | 34.13 | 33.15 | 33.71 | 246,420 | +0.01(+0.03%) |
Dec 13, 2022 | 34.15 | 35.55 | 33.52 | 33.70 | 296,965 | +0.35(+1.05%) |
Dec 12, 2022 | 34.00 | 34.20 | 33.20 | 33.35 | 268,600 | -0.73(-2.14%) |
Dec 09, 2022 | 33.42 | 35.09 | 33.30 | 34.08 | 283,974 | +0.38(+1.13%) |
Dec 08, 2022 | 35.67 | 36.05 | 33.07 | 33.70 | 553,507 | -3.37(-9.09%) |
Dec 07, 2022 | 35.94 | 37.22 | 35.87 | 37.07 | 196,582 | +0.98(+2.72%) |
Dec 06, 2022 | 35.87 | 36.41 | 35.51 | 36.09 | 222,395 | +0.16(+0.45%) |
Dec 05, 2022 | 35.21 | 36.12 | 35.20 | 35.93 | 157,678 | -0.28(-0.77%) |
Dec 02, 2022 | 35.56 | 36.24 | 34.81 | 36.21 | 190,794 | +0.14(+0.39%) |
Dec 01, 2022 | 36.34 | 37.13 | 35.60 | 36.07 | 187,499 | -0.20(-0.55%) |
Nov 30, 2022 | 35.10 | 36.29 | 33.88 | 36.27 | 325,546 | +1.09(+3.10%) |
Nov 29, 2022 | 35.87 | 36.46 | 35.01 | 35.18 | 225,171 | -0.72(-2.01%) |
Nov 28, 2022 | 36.69 | 37.25 | 35.57 | 35.90 | 152,716 | -0.99(-2.68%) |
Nov 25, 2022 | 36.49 | 36.99 | 36.02 | 36.89 | 104,142 | +0.40(+1.10%) |
Nov 23, 2022 | 36.00 | 37.21 | 36.00 | 36.49 | 197,049 | +0.50(+1.39%) |
Nov 22, 2022 | 36.71 | 36.94 | 35.32 | 35.99 | 316,880 | -0.72(-1.96%) |
Nov 21, 2022 | 36.62 | 37.63 | 36.44 | 36.71 | 246,009 | -0.34(-0.92%) |
Nov 18, 2022 | 37.24 | 38.05 | 36.65 | 37.05 | 253,787 | +1.16(+3.23%) |
Nov 17, 2022 | 35.27 | 36.00 | 34.27 | 35.89 | 233,887 | -0.07(-0.19%) |
Nov 16, 2022 | 36.80 | 36.80 | 35.52 | 35.96 | 175,543 | -1.06(-2.86%) |
Nov 15, 2022 | 36.65 | 38.12 | 36.61 | 37.02 | 217,212 | +1.10(+3.06%) |
Nov 14, 2022 | 38.73 | 39.31 | 35.85 | 35.92 | 323,525 | -3.32(-8.46%) |
Nov 11, 2022 | 36.75 | 39.41 | 36.41 | 39.24 | 367,134 | +2.34(+6.34%) |
Nov 10, 2022 | 35.52 | 36.96 | 35.39 | 36.90 | 451,548 | +2.87(+8.43%) |
Nov 09, 2022 | 34.50 | 36.82 | 33.71 | 34.03 | 409,039 | -0.67(-1.93%) |
Nov 08, 2022 | 32.27 | 35.43 | 31.07 | 34.70 | 692,806 | -0.82(-2.31%) |
Nov 07, 2022 | 36.50 | 36.67 | 32.19 | 35.52 | 853,914 | -2.46(-6.48%) |
Nov 04, 2022 | 38.09 | 38.31 | 36.98 | 37.98 | 191,015 | +0.09(+0.24%) |
Nov 03, 2022 | 38.34 | 38.80 | 37.55 | 37.89 | 165,009 | -0.59(-1.53%) |
Nov 02, 2022 | 40.01 | 38.42 | 38.48 | 221,522 | -1.77(-4.40%) | |
Nov 01, 2022 | 39.99 | 40.49 | 39.59 | 40.25 | 238,188 | +0.62(+1.56%) |
Oct 31, 2022 | 39.99 | 40.36 | 39.63 | 39.63 | 214,560 | -0.65(-1.61%) |
Oct 28, 2022 | 39.47 | 40.35 | 39.21 | 40.28 | 188,456 | +0.87(+2.21%) |
Oct 27, 2022 | 40.13 | 40.47 | 39.01 | 39.41 | 207,086 | -0.67(-1.67%) |
Oct 26, 2022 | 38.20 | 40.55 | 38.20 | 40.08 | 326,622 | +1.88(+4.92%) |
Oct 25, 2022 | 38.05 | 38.83 | 38.05 | 38.20 | 238,259 | +0.24(+0.63%) |
Oct 24, 2022 | 38.53 | 38.60 | 37.69 | 37.96 | 202,431 | -0.33(-0.86%) |
Oct 21, 2022 | 36.94 | 38.42 | 36.17 | 38.29 | 289,213 | +1.44(+3.91%) |
Oct 20, 2022 | 36.28 | 37.63 | 36.04 | 36.85 | 177,593 | +0.63(+1.74%) |
Oct 19, 2022 | 37.32 | 37.32 | 35.66 | 36.22 | 215,082 | -1.45(-3.85%) |
Oct 18, 2022 | 38.20 | 38.90 | 37.50 | 37.67 | 192,659 | +0.28(+0.75%) |
Oct 17, 2022 | 37.08 | 38.01 | 37.03 | 37.39 | 202,900 | +1.00(+2.75%) |
Oct 14, 2022 | 37.75 | 38.29 | 36.36 | 36.39 | 199,324 | -1.14(-3.04%) |
Oct 13, 2022 | 36.50 | 38.08 | 36.26 | 37.53 | 289,136 | +0.56(+1.51%) |
Oct 12, 2022 | 36.75 | 37.33 | 36.30 | 36.97 | 204,945 | +0.21(+0.57%) |
Oct 11, 2022 | 37.22 | 38.10 | 36.44 | 36.76 | 256,891 | -0.60(-1.61%) |
Oct 10, 2022 | 37.70 | 38.14 | 36.80 | 37.36 | 270,681 | -0.26(-0.69%) |
Oct 07, 2022 | 38.21 | 38.27 | 37.37 | 37.62 | 313,371 | -0.83(-2.16%) |
Oct 06, 2022 | 38.36 | 38.74 | 37.67 | 38.45 | 209,027 | +0.12(+0.31%) |
Oct 05, 2022 | 38.20 | 38.37 | 36.81 | 38.33 | 317,704 | -0.40(-1.03%) |
Oct 04, 2022 | 38.54 | 39.12 | 38.36 | 38.73 | 249,040 | +0.95(+2.51%) |