Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.73 | 34.85 | 34.38 | 34.66 | 675,007 | -0.29(-0.83%) |
Dec 29, 2022 | 34.78 | 35.16 | 34.49 | 34.95 | 687,544 | +0.29(+0.84%) |
Dec 28, 2022 | 35.24 | 35.49 | 34.64 | 34.66 | 1,016,172 | -0.42(-1.20%) |
Dec 27, 2022 | 35.09 | 35.45 | 34.80 | 35.08 | 606,145 | -0.10(-0.28%) |
Dec 23, 2022 | 35.00 | 35.26 | 34.62 | 35.18 | 662,350 | +0.30(+0.86%) |
Dec 22, 2022 | 35.02 | 35.04 | 34.06 | 34.88 | 1,389,433 | -0.47(-1.33%) |
Dec 21, 2022 | 34.60 | 35.59 | 34.60 | 35.35 | 1,191,239 | +0.86(+2.49%) |
Dec 20, 2022 | 33.68 | 34.67 | 33.68 | 34.49 | 1,023,846 | +0.88(+2.62%) |
Dec 19, 2022 | 33.67 | 34.00 | 33.10 | 33.61 | 923,776 | +0.15(+0.45%) |
Dec 16, 2022 | 33.76 | 33.82 | 32.91 | 33.46 | 2,454,084 | -0.67(-1.96%) |
Dec 15, 2022 | 34.64 | 34.75 | 33.72 | 34.13 | 1,558,092 | -0.74(-2.12%) |
Dec 14, 2022 | 35.22 | 35.50 | 34.76 | 34.87 | 1,154,776 | -0.34(-0.97%) |
Dec 13, 2022 | 35.69 | 35.85 | 34.56 | 35.21 | 1,442,548 | +0.59(+1.70%) |
Dec 12, 2022 | 33.85 | 34.98 | 33.62 | 34.62 | 1,247,084 | +0.53(+1.55%) |
Dec 09, 2022 | 34.59 | 34.70 | 33.94 | 34.09 | 1,449,019 | -0.36(-1.04%) |
Dec 08, 2022 | 34.60 | 35.26 | 34.27 | 34.45 | 892,778 | +0.26(+0.76%) |
Dec 07, 2022 | 34.34 | 35.08 | 34.12 | 34.19 | 751,349 | -0.16(-0.47%) |
Dec 06, 2022 | 34.79 | 35.47 | 34.28 | 34.35 | 1,024,099 | -0.28(-0.81%) |
Dec 05, 2022 | 35.65 | 35.73 | 34.30 | 34.63 | 1,771,560 | -1.03(-2.89%) |
Dec 02, 2022 | 33.53 | 36.06 | 33.36 | 35.66 | 1,889,146 | +1.93(+5.72%) |
Dec 01, 2022 | 33.58 | 34.07 | 33.18 | 33.73 | 1,649,156 | +0.12(+0.36%) |
Nov 30, 2022 | 32.66 | 33.63 | 32.25 | 33.61 | 1,319,243 | +1.07(+3.29%) |
Nov 29, 2022 | 33.30 | 33.69 | 32.53 | 32.54 | 1,784,202 | -0.45(-1.36%) |
Nov 28, 2022 | 33.74 | 33.98 | 32.75 | 32.99 | 1,079,554 | -1.14(-3.34%) |
Nov 25, 2022 | 33.73 | 34.27 | 33.63 | 34.13 | 453,084 | +0.37(+1.10%) |
Nov 23, 2022 | 33.50 | 33.98 | 33.25 | 33.76 | 764,442 | +0.12(+0.36%) |
Nov 22, 2022 | 33.50 | 33.92 | 33.33 | 33.64 | 1,264,940 | +0.10(+0.30%) |
Nov 21, 2022 | 33.16 | 33.78 | 32.86 | 33.54 | 1,156,311 | -0.04(-0.12%) |
Nov 18, 2022 | 34.07 | 34.31 | 32.99 | 33.58 | 1,019,829 | -0.32(-0.94%) |
Nov 17, 2022 | 33.32 | 33.94 | 33.04 | 33.90 | 1,089,977 | +0.04(+0.12%) |
Nov 16, 2022 | 33.42 | 33.99 | 33.07 | 33.86 | 1,346,876 | +0.40(+1.20%) |
Nov 15, 2022 | 33.78 | 34.01 | 33.06 | 33.46 | 2,010,290 | -0.20(-0.59%) |
Nov 14, 2022 | 33.83 | 34.48 | 33.53 | 33.66 | 1,850,381 | +0.19(+0.57%) |
Nov 11, 2022 | 33.98 | 34.26 | 33.28 | 33.47 | 1,643,801 | -0.29(-0.86%) |
Nov 10, 2022 | 33.56 | 33.79 | 32.80 | 33.76 | 1,831,935 | +1.65(+5.14%) |
Nov 09, 2022 | 33.83 | 33.96 | 32.06 | 32.11 | 2,132,376 | -1.75(-5.17%) |
Nov 08, 2022 | 33.95 | 34.62 | 33.23 | 33.86 | 3,607,349 | -0.11(-0.32%) |
Nov 07, 2022 | 32.60 | 34.00 | 32.32 | 33.97 | 3,383,010 | +2.24(+7.06%) |
Nov 04, 2022 | 30.15 | 32.00 | 30.01 | 31.73 | 3,385,320 | +1.83(+6.12%) |
Nov 03, 2022 | 29.73 | 30.59 | 29.59 | 29.90 | 2,051,088 | +0.13(+0.44%) |
Nov 02, 2022 | 30.75 | 31.12 | 29.74 | 29.77 | 1,475,804 | -1.20(-3.87%) |
Nov 01, 2022 | 30.62 | 31.02 | 30.39 | 30.97 | 1,562,718 | +0.71(+2.35%) |
Oct 31, 2022 | 29.76 | 30.80 | 29.60 | 30.26 | 1,902,012 | +0.32(+1.07%) |
Oct 28, 2022 | 29.57 | 29.94 | 29.11 | 29.94 | 1,098,969 | +0.62(+2.11%) |
Oct 27, 2022 | 29.46 | 29.97 | 29.25 | 29.32 | 1,774,661 | +0.31(+1.07%) |
Oct 26, 2022 | 29.13 | 29.36 | 28.77 | 29.01 | 827,195 | +0.18(+0.62%) |
Oct 25, 2022 | 28.67 | 29.20 | 28.57 | 28.83 | 940,305 | +0.19(+0.66%) |
Oct 24, 2022 | 28.70 | 28.97 | 28.38 | 28.64 | 1,411,957 | +0.09(+0.32%) |
Oct 21, 2022 | 27.96 | 28.64 | 27.72 | 28.55 | 907,899 | +0.93(+3.37%) |
Oct 20, 2022 | 28.26 | 28.57 | 27.54 | 27.62 | 916,773 | -0.64(-2.26%) |
Oct 19, 2022 | 27.70 | 28.26 | 27.50 | 28.26 | 1,267,238 | +0.32(+1.15%) |
Oct 18, 2022 | 27.70 | 28.23 | 27.70 | 27.94 | 1,741,469 | +0.74(+2.72%) |
Oct 17, 2022 | 26.65 | 27.32 | 26.56 | 27.20 | 1,554,924 | +1.00(+3.82%) |
Oct 14, 2022 | 27.95 | 27.97 | 25.99 | 26.20 | 1,527,405 | -1.66(-5.96%) |
Oct 13, 2022 | 26.70 | 28.25 | 26.54 | 27.86 | 2,180,738 | +0.72(+2.65%) |
Oct 12, 2022 | 27.47 | 27.75 | 27.04 | 27.14 | 1,315,346 | -0.51(-1.84%) |
Oct 11, 2022 | 27.95 | 28.41 | 27.27 | 27.65 | 1,601,753 | -0.62(-2.19%) |
Oct 10, 2022 | 28.52 | 28.98 | 28.25 | 28.27 | 1,242,369 | -0.09(-0.32%) |
Oct 07, 2022 | 28.77 | 28.87 | 28.02 | 28.36 | 1,496,709 | -0.57(-1.97%) |
Oct 06, 2022 | 28.36 | 29.05 | 28.36 | 28.93 | 2,734,285 | +0.45(+1.58%) |
Oct 05, 2022 | 27.36 | 28.87 | 27.21 | 28.48 | 2,838,209 | +0.71(+2.56%) |
Oct 04, 2022 | 27.59 | 27.97 | 27.34 | 27.77 | 1,922,199 | +0.68(+2.51%) |