Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.13 | 35.14 | 34.07 | 35.04 | 2,104,891 | +0.33(+0.94%) |
Dec 29, 2022 | 32.82 | 35.02 | 32.78 | 34.71 | 1,873,769 | +1.42(+4.28%) |
Dec 28, 2022 | 36.36 | 36.36 | 33.12 | 33.29 | 2,326,751 | -3.24(-8.87%) |
Dec 27, 2022 | 36.57 | 36.83 | 35.78 | 36.53 | 1,698,442 | +0.42(+1.17%) |
Dec 23, 2022 | 34.16 | 36.10 | 33.86 | 36.10 | 2,118,164 | +2.61(+7.78%) |
Dec 22, 2022 | 35.72 | 35.76 | 31.94 | 33.50 | 2,564,565 | -2.39(-6.65%) |
Dec 21, 2022 | 35.59 | 35.99 | 34.26 | 35.88 | 1,915,502 | +1.78(+5.23%) |
Dec 20, 2022 | 33.00 | 34.51 | 32.94 | 34.10 | 1,684,198 | +0.79(+2.36%) |
Dec 19, 2022 | 34.90 | 35.41 | 32.82 | 33.31 | 1,668,737 | -1.20(-3.49%) |
Dec 16, 2022 | 33.81 | 34.75 | 33.06 | 34.52 | 2,097,759 | -1.29(-3.60%) |
Dec 15, 2022 | 34.68 | 35.83 | 34.12 | 35.81 | 2,218,403 | +0.31(+0.88%) |
Dec 14, 2022 | 36.27 | 36.93 | 34.79 | 35.49 | 2,692,791 | -0.44(-1.22%) |
Dec 13, 2022 | 36.52 | 37.09 | 35.22 | 35.93 | 2,669,284 | +1.24(+3.57%) |
Dec 12, 2022 | 32.88 | 34.97 | 32.45 | 34.69 | 3,582,745 | +2.45(+7.60%) |
Dec 09, 2022 | 33.65 | 34.25 | 32.20 | 32.24 | 2,550,636 | -1.26(-3.75%) |
Dec 08, 2022 | 36.28 | 37.00 | 33.11 | 33.50 | 3,071,884 | -1.51(-4.31%) |
Dec 07, 2022 | 35.86 | 36.55 | 34.35 | 35.01 | 2,152,478 | -0.71(-2.00%) |
Dec 06, 2022 | 37.16 | 38.31 | 34.96 | 35.73 | 2,195,195 | -2.08(-5.50%) |
Dec 05, 2022 | 42.54 | 43.04 | 37.25 | 37.80 | 2,905,259 | -3.88(-9.30%) |
Dec 02, 2022 | 41.68 | 42.63 | 41.15 | 41.68 | 1,693,859 | -0.77(-1.82%) |
Dec 01, 2022 | 44.92 | 45.72 | 42.31 | 42.45 | 2,168,778 | -1.65(-3.75%) |
Nov 30, 2022 | 44.34 | 44.89 | 42.06 | 44.10 | 3,046,210 | +0.70(+1.61%) |
Nov 29, 2022 | 43.48 | 44.51 | 42.64 | 43.40 | 2,799,548 | +1.02(+2.40%) |
Nov 28, 2022 | 43.02 | 44.01 | 42.21 | 42.38 | 2,654,338 | -3.39(-7.41%) |
Nov 25, 2022 | 46.13 | 46.97 | 45.54 | 45.78 | 1,072,023 | +0.01(+0.03%) |
Nov 23, 2022 | 46.06 | 46.93 | 44.80 | 45.76 | 2,509,468 | -1.56(-3.30%) |
Nov 22, 2022 | 45.09 | 47.33 | 44.95 | 47.33 | 2,170,605 | +3.62(+8.28%) |
Nov 21, 2022 | 43.62 | 44.05 | 40.27 | 43.70 | 4,861,785 | -1.79(-3.94%) |
Nov 18, 2022 | 44.70 | 45.77 | 42.30 | 45.50 | 2,973,472 | -1.00(-2.16%) |
Nov 17, 2022 | 45.47 | 46.55 | 44.41 | 46.50 | 2,230,501 | -0.22(-0.47%) |
Nov 16, 2022 | 48.23 | 48.43 | 46.20 | 46.72 | 2,097,015 | -2.89(-5.83%) |
Nov 15, 2022 | 48.09 | 49.81 | 47.11 | 49.61 | 2,241,088 | +2.28(+4.81%) |
Nov 14, 2022 | 48.38 | 50.10 | 47.24 | 47.33 | 1,941,052 | -1.36(-2.79%) |
Nov 11, 2022 | 47.89 | 49.75 | 47.51 | 48.69 | 2,192,841 | +2.72(+5.91%) |
Nov 10, 2022 | 44.98 | 45.98 | 43.23 | 45.98 | 1,981,303 | +3.31(+7.75%) |
Nov 09, 2022 | 47.21 | 47.51 | 42.43 | 42.67 | 2,696,581 | -6.47(-13.16%) |
Nov 08, 2022 | 49.64 | 49.64 | 47.57 | 49.14 | 2,288,177 | -0.65(-1.31%) |
Nov 07, 2022 | 47.72 | 50.28 | 47.68 | 49.79 | 2,150,070 | +2.85(+6.07%) |
Nov 04, 2022 | 47.55 | 48.66 | 44.97 | 46.94 | 2,602,325 | +1.69(+3.73%) |
Nov 03, 2022 | 42.39 | 45.79 | 42.25 | 45.25 | 2,102,861 | +1.95(+4.51%) |
Nov 02, 2022 | 45.65 | 43.00 | 43.30 | 2,526,274 | -2.34(-5.12%) | |
Nov 01, 2022 | 46.30 | 46.33 | 44.92 | 45.64 | 1,885,436 | +1.12(+2.50%) |
Oct 31, 2022 | 42.81 | 45.48 | 42.51 | 44.52 | 2,131,836 | +1.15(+2.66%) |
Oct 28, 2022 | 44.48 | 45.15 | 41.15 | 43.37 | 2,339,173 | -0.40(-0.91%) |
Oct 27, 2022 | 45.76 | 46.76 | 43.63 | 43.77 | 2,268,336 | -0.74(-1.67%) |
Oct 26, 2022 | 43.49 | 45.60 | 43.49 | 44.51 | 2,381,018 | +1.39(+3.23%) |
Oct 25, 2022 | 42.18 | 43.33 | 41.43 | 43.12 | 2,169,230 | +0.57(+1.33%) |
Oct 24, 2022 | 42.47 | 43.33 | 41.48 | 42.55 | 1,954,018 | +0.18(+0.43%) |
Oct 21, 2022 | 41.37 | 42.49 | 39.74 | 42.37 | 2,644,066 | +1.69(+4.15%) |
Oct 20, 2022 | 42.56 | 43.41 | 40.28 | 40.68 | 2,398,139 | -0.86(-2.07%) |
Oct 19, 2022 | 39.29 | 41.92 | 39.06 | 41.54 | 3,098,003 | +2.10(+5.33%) |
Oct 18, 2022 | 39.49 | 40.59 | 37.90 | 39.44 | 3,128,584 | +0.70(+1.80%) |
Oct 17, 2022 | 38.36 | 39.85 | 37.92 | 38.74 | 2,342,378 | +1.76(+4.77%) |
Oct 14, 2022 | 40.21 | 41.38 | 36.82 | 36.98 | 3,164,833 | -4.14(-10.06%) |
Oct 13, 2022 | 37.00 | 41.59 | 36.72 | 41.12 | 3,683,241 | +2.86(+7.47%) |
Oct 12, 2022 | 36.92 | 38.95 | 35.92 | 38.26 | 2,456,073 | +0.91(+2.43%) |
Oct 11, 2022 | 36.75 | 39.07 | 35.91 | 37.35 | 3,520,286 | -1.12(-2.91%) |
Oct 10, 2022 | 40.07 | 41.20 | 37.72 | 38.47 | 2,768,315 | -1.46(-3.67%) |
Oct 07, 2022 | 40.97 | 42.28 | 39.28 | 39.94 | 3,644,821 | -1.03(-2.52%) |
Oct 06, 2022 | 39.34 | 41.47 | 39.02 | 40.97 | 3,170,973 | +1.16(+2.91%) |
Oct 05, 2022 | 38.35 | 40.46 | 36.60 | 39.81 | 4,474,887 | +1.34(+3.48%) |
Oct 04, 2022 | 36.73 | 38.55 | 36.13 | 38.47 | 3,600,726 | +3.71(+10.66%) |