Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.34 | 29.17 | 28.12 | 28.87 | 229,665 | +0.19(+0.66%) |
Dec 29, 2022 | 27.99 | 28.90 | 27.86 | 28.68 | 241,966 | +0.68(+2.43%) |
Dec 28, 2022 | 28.71 | 28.95 | 27.79 | 28.00 | 237,521 | -0.76(-2.64%) |
Dec 27, 2022 | 29.12 | 29.12 | 28.30 | 28.76 | 137,436 | -0.14(-0.48%) |
Dec 23, 2022 | 28.88 | 29.25 | 28.57 | 28.90 | 139,028 | +0.21(+0.73%) |
Dec 22, 2022 | 29.69 | 29.69 | 27.98 | 28.69 | 268,715 | -1.37(-4.56%) |
Dec 21, 2022 | 29.95 | 30.31 | 29.40 | 30.06 | 260,251 | +0.79(+2.70%) |
Dec 20, 2022 | 29.54 | 30.09 | 28.80 | 29.27 | 252,094 | -0.29(-0.98%) |
Dec 19, 2022 | 29.50 | 29.90 | 28.79 | 29.56 | 491,801 | +0.14(+0.48%) |
Dec 16, 2022 | 30.38 | 30.69 | 29.14 | 29.42 | 705,658 | -1.37(-4.45%) |
Dec 15, 2022 | 31.20 | 31.30 | 30.21 | 30.79 | 326,908 | -0.67(-2.13%) |
Dec 14, 2022 | 32.67 | 32.91 | 31.21 | 31.46 | 284,118 | -1.16(-3.56%) |
Dec 13, 2022 | 34.82 | 35.32 | 32.20 | 32.62 | 413,489 | -1.08(-3.20%) |
Dec 12, 2022 | 33.94 | 34.22 | 33.30 | 33.70 | 234,943 | -0.27(-0.79%) |
Dec 09, 2022 | 34.12 | 34.97 | 33.95 | 33.97 | 155,408 | -0.37(-1.08%) |
Dec 08, 2022 | 35.13 | 35.58 | 34.28 | 34.34 | 136,434 | -0.11(-0.32%) |
Dec 07, 2022 | 34.52 | 35.08 | 34.00 | 34.45 | 162,651 | -0.16(-0.46%) |
Dec 06, 2022 | 34.21 | 35.05 | 34.08 | 34.61 | 191,648 | +0.18(+0.52%) |
Dec 05, 2022 | 36.28 | 36.46 | 34.03 | 34.43 | 330,435 | -1.89(-5.20%) |
Dec 02, 2022 | 35.37 | 36.78 | 35.37 | 36.32 | 142,100 | +0.78(+2.19%) |
Dec 01, 2022 | 36.34 | 36.55 | 34.82 | 35.54 | 175,909 | -0.51(-1.41%) |
Nov 30, 2022 | 36.09 | 36.09 | 34.05 | 36.05 | 255,868 | +0.26(+0.73%) |
Nov 29, 2022 | 35.89 | 35.95 | 35.10 | 35.79 | 223,708 | +0.42(+1.19%) |
Nov 28, 2022 | 35.90 | 36.82 | 35.16 | 35.37 | 175,713 | -1.36(-3.70%) |
Nov 25, 2022 | 36.03 | 37.19 | 36.03 | 36.73 | 100,084 | +0.78(+2.17%) |
Nov 23, 2022 | 35.35 | 36.09 | 35.15 | 35.95 | 124,308 | +0.15(+0.42%) |
Nov 22, 2022 | 34.87 | 36.18 | 34.87 | 35.80 | 182,714 | +1.14(+3.29%) |
Nov 21, 2022 | 34.62 | 35.23 | 33.81 | 34.66 | 209,486 | -0.34(-0.97%) |
Nov 18, 2022 | 35.64 | 35.64 | 34.59 | 35.00 | 221,296 | -0.77(-2.15%) |
Nov 17, 2022 | 35.44 | 36.50 | 35.10 | 35.77 | 164,142 | -0.70(-1.92%) |
Nov 16, 2022 | 37.71 | 37.90 | 36.18 | 36.47 | 178,820 | -1.94(-5.05%) |
Nov 15, 2022 | 38.21 | 38.57 | 36.24 | 38.41 | 254,748 | +0.44(+1.16%) |
Nov 14, 2022 | 36.22 | 38.63 | 36.00 | 37.97 | 250,174 | +1.56(+4.28%) |
Nov 11, 2022 | 36.31 | 37.38 | 35.53 | 36.41 | 327,159 | +0.81(+2.28%) |
Nov 10, 2022 | 34.82 | 36.05 | 34.24 | 35.60 | 351,218 | +2.48(+7.49%) |
Nov 09, 2022 | 35.96 | 36.07 | 33.01 | 33.12 | 405,987 | -3.24(-8.91%) |
Nov 08, 2022 | 35.80 | 37.81 | 34.96 | 36.36 | 375,211 | +0.36(+1.00%) |
Nov 07, 2022 | 36.06 | 36.92 | 35.69 | 36.00 | 263,245 | -0.21(-0.58%) |
Nov 04, 2022 | 35.14 | 37.83 | 35.01 | 36.21 | 561,378 | +1.97(+5.75%) |
Nov 03, 2022 | 36.63 | 36.63 | 32.91 | 34.24 | 1,437,851 | -8.83(-20.50%) |
Nov 02, 2022 | 45.00 | 45.21 | 42.55 | 43.07 | 191,407 | -2.20(-4.86%) |
Nov 01, 2022 | 46.01 | 46.29 | 44.90 | 45.27 | 130,076 | +0.02(+0.04%) |
Oct 31, 2022 | 46.62 | 46.88 | 44.82 | 45.25 | 288,543 | -0.01(-0.02%) |
Oct 28, 2022 | 44.68 | 45.45 | 43.09 | 45.26 | 180,168 | +0.56(+1.25%) |
Oct 27, 2022 | 44.68 | 45.51 | 44.29 | 44.70 | 134,715 | +0.53(+1.20%) |
Oct 26, 2022 | 45.69 | 46.21 | 44.09 | 44.17 | 209,441 | -1.15(-2.54%) |
Oct 25, 2022 | 44.07 | 45.34 | 43.79 | 45.32 | 164,214 | +1.30(+2.95%) |
Oct 24, 2022 | 45.98 | 45.98 | 42.39 | 44.02 | 270,234 | -1.68(-3.68%) |
Oct 21, 2022 | 42.83 | 46.08 | 42.10 | 45.70 | 324,032 | +3.11(+7.30%) |
Oct 20, 2022 | 43.05 | 44.94 | 41.62 | 42.59 | 276,322 | -0.14(-0.33%) |
Oct 19, 2022 | 42.95 | 43.87 | 42.22 | 42.73 | 151,048 | -0.42(-0.97%) |
Oct 18, 2022 | 42.80 | 43.67 | 41.39 | 43.15 | 248,265 | +1.19(+2.84%) |
Oct 17, 2022 | 40.72 | 42.10 | 40.51 | 41.96 | 209,513 | +2.36(+5.96%) |
Oct 14, 2022 | 44.36 | 44.36 | 39.50 | 39.60 | 270,585 | -4.53(-10.27%) |
Oct 13, 2022 | 41.14 | 44.48 | 40.70 | 44.13 | 236,783 | +1.92(+4.55%) |
Oct 12, 2022 | 42.50 | 43.21 | 40.73 | 42.21 | 175,239 | -0.60(-1.40%) |
Oct 11, 2022 | 41.28 | 43.48 | 40.39 | 42.81 | 249,325 | +0.98(+2.34%) |
Oct 10, 2022 | 41.29 | 42.31 | 40.94 | 41.83 | 175,946 | +1.12(+2.75%) |
Oct 07, 2022 | 41.14 | 41.83 | 39.96 | 40.71 | 154,086 | -1.13(-2.70%) |
Oct 06, 2022 | 40.24 | 42.46 | 40.24 | 41.84 | 210,978 | +1.24(+3.05%) |
Oct 05, 2022 | 41.41 | 41.79 | 39.69 | 40.60 | 325,512 | -1.56(-3.70%) |
Oct 04, 2022 | 41.90 | 42.83 | 41.31 | 42.16 | 238,015 | +1.24(+3.03%) |