Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.94 | 36.05 | 35.45 | 35.52 | 145,069 | -0.42(-1.16%) |
Dec 29, 2022 | 35.69 | 36.14 | 35.66 | 35.94 | 115,967 | +0.37(+1.04%) |
Dec 28, 2022 | 35.94 | 35.98 | 35.56 | 35.56 | 142,955 | -0.25(-0.69%) |
Dec 27, 2022 | 36.06 | 36.39 | 35.73 | 35.81 | 131,280 | -0.25(-0.69%) |
Dec 23, 2022 | 35.79 | 36.11 | 35.75 | 36.06 | 96,545 | +0.19(+0.53%) |
Dec 22, 2022 | 36.05 | 36.05 | 35.08 | 35.87 | 180,490 | -0.25(-0.68%) |
Dec 21, 2022 | 35.40 | 36.13 | 35.27 | 36.12 | 192,470 | +1.02(+2.90%) |
Dec 20, 2022 | 35.16 | 35.46 | 34.88 | 35.10 | 183,174 | +0.20(+0.57%) |
Dec 19, 2022 | 34.11 | 35.08 | 33.94 | 34.90 | 239,487 | +0.93(+2.74%) |
Dec 16, 2022 | 33.97 | 34.19 | 33.27 | 33.97 | 883,236 | -0.36(-1.05%) |
Dec 15, 2022 | 34.29 | 34.33 | 33.85 | 34.33 | 315,744 | -0.13(-0.39%) |
Dec 14, 2022 | 34.51 | 34.82 | 34.19 | 34.46 | 304,589 | -0.25(-0.71%) |
Dec 13, 2022 | 35.32 | 35.52 | 34.61 | 34.71 | 279,823 | -0.29(-0.83%) |
Dec 12, 2022 | 35.33 | 35.33 | 34.88 | 35.00 | 240,027 | -0.37(-1.04%) |
Dec 09, 2022 | 35.33 | 35.70 | 35.07 | 35.37 | 207,278 | -0.20(-0.56%) |
Dec 08, 2022 | 35.35 | 35.82 | 35.16 | 35.57 | 168,642 | +0.44(+1.26%) |
Dec 07, 2022 | 34.84 | 35.34 | 34.67 | 35.12 | 416,101 | +0.18(+0.51%) |
Dec 06, 2022 | 35.38 | 35.38 | 34.82 | 34.95 | 146,074 | -0.29(-0.83%) |
Dec 05, 2022 | 35.70 | 35.88 | 34.88 | 35.24 | 180,668 | -0.61(-1.71%) |
Dec 02, 2022 | 35.82 | 35.99 | 35.72 | 35.85 | 142,553 | -0.10(-0.29%) |
Dec 01, 2022 | 36.57 | 36.57 | 35.92 | 35.95 | 174,207 | -0.41(-1.11%) |
Nov 30, 2022 | 35.93 | 36.47 | 35.38 | 36.36 | 349,865 | +0.28(+0.78%) |
Nov 29, 2022 | 35.60 | 36.20 | 35.54 | 36.08 | 136,746 | +0.41(+1.14%) |
Nov 28, 2022 | 35.55 | 35.76 | 35.28 | 35.67 | 193,251 | +0.24(+0.69%) |
Nov 25, 2022 | 35.29 | 35.68 | 34.84 | 35.43 | 83,383 | +0.44(+1.27%) |
Nov 23, 2022 | 35.06 | 35.17 | 34.80 | 34.98 | 141,456 | -0.07(-0.19%) |
Nov 22, 2022 | 35.62 | 35.73 | 35.00 | 35.05 | 212,497 | -0.28(-0.80%) |
Nov 21, 2022 | 35.30 | 35.82 | 35.11 | 35.33 | 200,026 | +0.18(+0.51%) |
Nov 18, 2022 | 35.83 | 35.97 | 35.09 | 35.15 | 166,527 | -0.23(-0.64%) |
Nov 17, 2022 | 35.03 | 35.45 | 35.03 | 35.38 | 197,221 | +0.25(+0.70%) |
Nov 16, 2022 | 35.14 | 35.32 | 34.87 | 35.13 | 164,465 | +0.08(+0.22%) |
Nov 15, 2022 | 35.78 | 35.84 | 34.88 | 35.06 | 248,233 | -0.29(-0.83%) |
Nov 14, 2022 | 35.68 | 35.92 | 35.06 | 35.35 | 216,244 | -0.15(-0.42%) |
Nov 11, 2022 | 36.07 | 36.22 | 35.15 | 35.50 | 190,444 | -0.51(-1.41%) |
Nov 10, 2022 | 35.90 | 36.74 | 35.44 | 36.01 | 210,580 | +0.81(+2.30%) |
Nov 09, 2022 | 36.10 | 36.36 | 35.12 | 35.20 | 204,888 | -0.98(-2.71%) |
Nov 08, 2022 | 36.61 | 37.00 | 36.04 | 36.18 | 212,021 | -0.25(-0.67%) |
Nov 07, 2022 | 36.34 | 36.82 | 35.92 | 36.42 | 230,599 | -0.05(-0.13%) |
Nov 04, 2022 | 36.45 | 37.09 | 35.43 | 36.47 | 284,045 | -0.90(-2.42%) |
Nov 03, 2022 | 36.87 | 37.42 | 36.16 | 37.38 | 271,594 | +0.15(+0.41%) |
Nov 02, 2022 | 37.13 | 37.23 | 218,365 | +0.28(+0.76%) | ||
Nov 01, 2022 | 37.17 | 37.65 | 36.92 | 36.94 | 215,851 | -0.24(-0.63%) |
Oct 31, 2022 | 36.83 | 37.40 | 36.51 | 37.18 | 318,842 | +0.26(+0.71%) |
Oct 28, 2022 | 36.05 | 36.93 | 35.72 | 36.91 | 392,838 | +0.94(+2.62%) |
Oct 27, 2022 | 35.95 | 36.51 | 35.68 | 35.97 | 206,465 | +0.26(+0.74%) |
Oct 26, 2022 | 36.70 | 36.70 | 35.69 | 35.71 | 212,305 | -0.67(-1.84%) |
Oct 25, 2022 | 36.08 | 36.58 | 35.93 | 36.38 | 170,030 | +0.34(+0.94%) |
Oct 24, 2022 | 35.69 | 36.28 | 35.38 | 36.04 | 162,594 | +0.58(+1.65%) |
Oct 21, 2022 | 34.97 | 35.61 | 34.75 | 35.45 | 186,954 | +0.70(+2.01%) |
Oct 20, 2022 | 36.21 | 36.21 | 34.59 | 34.76 | 179,653 | -1.71(-4.70%) |
Oct 19, 2022 | 36.30 | 36.66 | 35.76 | 36.47 | 234,099 | +0.07(+0.18%) |
Oct 18, 2022 | 36.90 | 36.98 | 36.15 | 36.41 | 258,303 | -0.12(-0.34%) |
Oct 17, 2022 | 36.84 | 37.21 | 36.51 | 36.53 | 221,100 | -0.06(-0.15%) |
Oct 14, 2022 | 36.74 | 37.32 | 36.36 | 36.58 | 143,931 | -0.16(-0.44%) |
Oct 13, 2022 | 34.86 | 36.79 | 34.72 | 36.74 | 224,717 | +1.55(+4.42%) |
Oct 12, 2022 | 35.41 | 35.56 | 35.02 | 35.19 | 169,796 | +0.01(+0.03%) |
Oct 11, 2022 | 34.76 | 35.65 | 34.71 | 35.18 | 167,347 | +0.41(+1.19%) |
Oct 10, 2022 | 34.17 | 34.93 | 34.14 | 34.77 | 132,361 | +0.79(+2.33%) |
Oct 07, 2022 | 34.22 | 34.59 | 33.56 | 33.97 | 227,003 | -0.13(-0.39%) |
Oct 06, 2022 | 34.09 | 34.21 | 33.80 | 34.11 | 134,683 | -0.20(-0.58%) |
Oct 05, 2022 | 34.60 | 34.97 | 34.26 | 34.30 | 142,297 | -0.70(-1.99%) |
Oct 04, 2022 | 34.08 | 35.03 | 34.08 | 35.00 | 248,069 | +1.29(+3.83%) |