Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.19 | 36.34 | 34.66 | 35.76 | 81,599 | +0.33(+0.93%) |
Dec 29, 2022 | 34.88 | 35.71 | 34.69 | 35.43 | 38,708 | +0.91(+2.64%) |
Dec 28, 2022 | 34.05 | 35.40 | 34.05 | 34.52 | 41,227 | +0.41(+1.20%) |
Dec 27, 2022 | 34.58 | 34.78 | 32.82 | 34.11 | 26,797 | -0.32(-0.93%) |
Dec 23, 2022 | 34.79 | 35.56 | 33.90 | 34.43 | 29,247 | -0.36(-1.03%) |
Dec 22, 2022 | 35.41 | 35.98 | 34.12 | 34.79 | 51,072 | -0.99(-2.77%) |
Dec 21, 2022 | 34.45 | 35.90 | 34.45 | 35.78 | 61,734 | +1.64(+4.80%) |
Dec 20, 2022 | 33.12 | 34.70 | 33.04 | 34.14 | 55,291 | +0.86(+2.58%) |
Dec 19, 2022 | 35.29 | 35.38 | 32.73 | 33.28 | 95,672 | -2.29(-6.44%) |
Dec 16, 2022 | 34.57 | 36.21 | 34.23 | 35.57 | 521,788 | +0.94(+2.71%) |
Dec 15, 2022 | 34.84 | 35.20 | 33.95 | 34.63 | 75,879 | -0.69(-1.95%) |
Dec 14, 2022 | 35.76 | 36.29 | 35.08 | 35.32 | 49,768 | -0.65(-1.81%) |
Dec 13, 2022 | 36.02 | 36.78 | 35.19 | 35.97 | 59,207 | +0.86(+2.45%) |
Dec 12, 2022 | 34.92 | 36.03 | 34.31 | 35.11 | 53,487 | +0.30(+0.86%) |
Dec 09, 2022 | 33.97 | 35.20 | 33.92 | 34.81 | 36,140 | +0.66(+1.93%) |
Dec 08, 2022 | 34.78 | 35.08 | 34.12 | 34.15 | 33,199 | -0.76(-2.18%) |
Dec 07, 2022 | 35.71 | 35.97 | 34.52 | 34.91 | 35,324 | -0.66(-1.86%) |
Dec 06, 2022 | 36.27 | 36.59 | 35.53 | 35.57 | 37,270 | -0.51(-1.41%) |
Dec 05, 2022 | 36.17 | 36.51 | 35.52 | 36.08 | 44,235 | -0.30(-0.82%) |
Dec 02, 2022 | 35.29 | 36.69 | 34.25 | 36.38 | 68,798 | +0.73(+2.05%) |
Dec 01, 2022 | 35.18 | 36.02 | 34.99 | 35.65 | 60,044 | +0.47(+1.34%) |
Nov 30, 2022 | 34.17 | 35.23 | 33.91 | 35.18 | 84,323 | +1.15(+3.38%) |
Nov 29, 2022 | 34.51 | 34.59 | 33.91 | 34.03 | 25,458 | -0.68(-1.96%) |
Nov 28, 2022 | 35.07 | 35.39 | 34.43 | 34.71 | 39,191 | -0.39(-1.11%) |
Nov 25, 2022 | 35.33 | 35.55 | 34.87 | 35.10 | 11,580 | -0.24(-0.68%) |
Nov 23, 2022 | 35.58 | 37.49 | 35.03 | 35.34 | 27,081 | -0.17(-0.48%) |
Nov 22, 2022 | 35.64 | 35.66 | 35.13 | 35.51 | 36,170 | +0.18(+0.51%) |
Nov 21, 2022 | 34.52 | 35.36 | 34.29 | 35.33 | 47,585 | +0.81(+2.35%) |
Nov 18, 2022 | 34.39 | 34.72 | 34.02 | 34.52 | 96,134 | +0.77(+2.28%) |
Nov 17, 2022 | 33.71 | 33.90 | 33.49 | 33.75 | 55,184 | -0.20(-0.59%) |
Nov 16, 2022 | 34.59 | 34.59 | 33.94 | 33.95 | 37,822 | -0.89(-2.55%) |
Nov 15, 2022 | 34.27 | 35.20 | 34.25 | 34.84 | 62,557 | +0.88(+2.59%) |
Nov 14, 2022 | 34.33 | 34.66 | 33.92 | 33.96 | 29,370 | -0.43(-1.25%) |
Nov 11, 2022 | 35.88 | 35.88 | 34.06 | 34.39 | 49,086 | -1.30(-3.64%) |
Nov 10, 2022 | 35.02 | 36.45 | 34.81 | 35.69 | 78,902 | +1.54(+4.51%) |
Nov 09, 2022 | 34.52 | 35.00 | 34.00 | 34.15 | 34,351 | -0.73(-2.09%) |
Nov 08, 2022 | 33.94 | 35.00 | 33.61 | 34.88 | 69,462 | +1.13(+3.35%) |
Nov 07, 2022 | 34.80 | 34.90 | 33.61 | 33.75 | 56,899 | -1.27(-3.63%) |
Nov 04, 2022 | 35.78 | 36.13 | 34.51 | 35.02 | 55,933 | -0.67(-1.88%) |
Nov 03, 2022 | 42.12 | 42.12 | 35.31 | 35.69 | 79,903 | -5.29(-12.91%) |
Nov 02, 2022 | 42.61 | 40.73 | 40.98 | 61,519 | -1.42(-3.35%) | |
Nov 01, 2022 | 42.41 | 42.63 | 41.62 | 42.40 | 33,975 | +0.08(+0.19%) |
Oct 31, 2022 | 42.00 | 42.86 | 41.34 | 42.32 | 41,676 | +0.27(+0.64%) |
Oct 28, 2022 | 41.21 | 42.29 | 41.05 | 42.05 | 37,371 | +1.13(+2.76%) |
Oct 27, 2022 | 40.85 | 41.61 | 40.70 | 40.92 | 42,210 | +0.07(+0.17%) |
Oct 26, 2022 | 40.94 | 41.50 | 40.49 | 40.85 | 32,545 | +0.11(+0.27%) |
Oct 25, 2022 | 39.74 | 41.42 | 39.10 | 40.74 | 57,678 | +0.94(+2.36%) |
Oct 24, 2022 | 39.68 | 39.82 | 38.57 | 39.80 | 40,542 | -0.04(-0.10%) |
Oct 21, 2022 | 38.86 | 39.90 | 38.41 | 39.84 | 44,434 | +0.87(+2.23%) |
Oct 20, 2022 | 38.76 | 39.67 | 38.55 | 38.97 | 65,934 | +0.09(+0.23%) |
Oct 19, 2022 | 38.72 | 39.00 | 37.87 | 38.88 | 45,733 | -0.13(-0.33%) |
Oct 18, 2022 | 39.57 | 39.68 | 38.69 | 39.01 | 38,257 | -0.04(-0.10%) |
Oct 17, 2022 | 38.79 | 39.59 | 38.75 | 39.05 | 41,248 | +0.91(+2.39%) |
Oct 14, 2022 | 39.82 | 40.36 | 38.03 | 38.14 | 45,052 | -1.32(-3.35%) |
Oct 13, 2022 | 38.49 | 39.68 | 38.49 | 39.46 | 51,509 | +0.52(+1.34%) |
Oct 12, 2022 | 37.98 | 39.36 | 37.98 | 38.94 | 64,469 | +1.05(+2.77%) |
Oct 11, 2022 | 37.99 | 38.34 | 37.71 | 37.89 | 55,685 | -0.25(-0.66%) |
Oct 10, 2022 | 37.91 | 38.50 | 37.85 | 38.14 | 39,525 | +0.24(+0.63%) |
Oct 07, 2022 | 38.32 | 38.38 | 37.48 | 37.90 | 76,978 | -0.61(-1.58%) |
Oct 06, 2022 | 38.17 | 38.72 | 37.50 | 38.51 | 72,199 | +0.34(+0.89%) |
Oct 05, 2022 | 38.03 | 38.62 | 37.95 | 38.17 | 33,154 | -0.09(-0.24%) |
Oct 04, 2022 | 37.25 | 38.38 | 37.25 | 38.26 | 43,157 | +1.58(+4.31%) |