Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.37 | 33.54 | 33.15 | 33.53 | 1,171,214 | -0.12(-0.37%) |
Dec 29, 2022 | 33.45 | 33.88 | 33.39 | 33.65 | 819,965 | +0.38(+1.15%) |
Dec 28, 2022 | 34.01 | 34.15 | 33.24 | 33.27 | 1,104,196 | -0.68(-1.99%) |
Dec 27, 2022 | 33.84 | 34.20 | 33.65 | 33.95 | 1,142,086 | +0.13(+0.39%) |
Dec 23, 2022 | 33.23 | 33.81 | 33.06 | 33.81 | 907,303 | +0.60(+1.81%) |
Dec 22, 2022 | 33.32 | 33.32 | 32.55 | 33.21 | 1,178,367 | -0.40(-1.19%) |
Dec 21, 2022 | 33.42 | 33.67 | 33.17 | 33.61 | 1,681,546 | +0.45(+1.35%) |
Dec 20, 2022 | 33.20 | 33.46 | 32.97 | 33.17 | 1,608,016 | -0.02(-0.06%) |
Dec 19, 2022 | 33.49 | 33.67 | 32.91 | 33.18 | 1,615,449 | -0.26(-0.77%) |
Dec 16, 2022 | 33.85 | 33.95 | 33.05 | 33.44 | 4,411,722 | -0.69(-2.01%) |
Dec 15, 2022 | 34.35 | 34.50 | 33.93 | 34.13 | 3,013,622 | -0.94(-2.69%) |
Dec 14, 2022 | 35.04 | 35.69 | 34.79 | 35.07 | 1,536,129 | -0.10(-0.30%) |
Dec 13, 2022 | 36.09 | 36.22 | 34.96 | 35.18 | 2,397,984 | +0.23(+0.65%) |
Dec 12, 2022 | 34.52 | 35.04 | 34.24 | 34.95 | 2,001,366 | +0.73(+2.15%) |
Dec 09, 2022 | 34.17 | 34.66 | 34.08 | 34.21 | 1,174,480 | -0.11(-0.33%) |
Dec 08, 2022 | 34.63 | 34.74 | 34.21 | 34.33 | 1,731,762 | +0.06(+0.17%) |
Dec 07, 2022 | 34.52 | 34.83 | 34.11 | 34.27 | 2,204,803 | -0.49(-1.40%) |
Dec 06, 2022 | 34.95 | 35.23 | 34.42 | 34.76 | 2,014,186 | -0.19(-0.55%) |
Dec 05, 2022 | 35.72 | 35.75 | 34.78 | 34.95 | 1,702,341 | -1.14(-3.17%) |
Dec 02, 2022 | 35.90 | 36.23 | 35.71 | 36.09 | 1,306,197 | -0.16(-0.45%) |
Dec 01, 2022 | 36.40 | 36.66 | 35.96 | 36.26 | 1,846,620 | +0.10(+0.26%) |
Nov 30, 2022 | 34.81 | 36.21 | 34.31 | 36.16 | 3,108,589 | +1.14(+3.27%) |
Nov 29, 2022 | 34.61 | 35.04 | 34.53 | 35.02 | 1,543,231 | +0.48(+1.38%) |
Nov 28, 2022 | 35.32 | 35.48 | 34.40 | 34.54 | 1,737,782 | -1.23(-3.44%) |
Nov 25, 2022 | 35.85 | 35.98 | 35.66 | 35.77 | 409,017 | -0.10(-0.29%) |
Nov 23, 2022 | 35.79 | 35.90 | 35.49 | 35.87 | 810,588 | +0.08(+0.21%) |
Nov 22, 2022 | 35.59 | 35.87 | 35.44 | 35.80 | 1,564,217 | +0.49(+1.38%) |
Nov 21, 2022 | 34.75 | 35.38 | 34.54 | 35.31 | 1,594,354 | +0.50(+1.42%) |
Nov 18, 2022 | 34.88 | 35.03 | 34.38 | 34.82 | 2,114,276 | +0.39(+1.14%) |
Nov 17, 2022 | 33.93 | 34.44 | 33.53 | 34.42 | 1,784,570 | -0.13(-0.39%) |
Nov 16, 2022 | 34.73 | 35.03 | 34.45 | 34.56 | 2,435,710 | -0.36(-1.04%) |
Nov 15, 2022 | 35.81 | 36.26 | 34.64 | 34.92 | 3,052,557 | -0.41(-1.16%) |
Nov 14, 2022 | 35.67 | 36.48 | 35.30 | 35.33 | 2,832,469 | -0.58(-1.62%) |
Nov 11, 2022 | 35.37 | 36.48 | 35.09 | 35.91 | 4,262,174 | +0.68(+1.92%) |
Nov 10, 2022 | 34.09 | 35.75 | 33.26 | 35.23 | 3,582,489 | +2.30(+6.98%) |
Nov 09, 2022 | 33.18 | 33.60 | 32.82 | 32.94 | 2,240,209 | -0.52(-1.55%) |
Nov 08, 2022 | 33.31 | 33.76 | 33.18 | 33.46 | 2,998,215 | +0.27(+0.83%) |
Nov 07, 2022 | 33.14 | 33.22 | 32.57 | 33.18 | 1,649,578 | +0.43(+1.30%) |
Nov 04, 2022 | 32.25 | 32.82 | 32.15 | 32.76 | 3,121,816 | +1.12(+3.53%) |
Nov 03, 2022 | 31.48 | 32.00 | 31.21 | 31.64 | 3,242,913 | -0.12(-0.39%) |
Nov 02, 2022 | 32.07 | 31.76 | 2,994,285 | -0.45(-1.41%) | ||
Nov 01, 2022 | 32.75 | 32.88 | 31.54 | 32.22 | 1,908,996 | -0.01(-0.03%) |
Oct 31, 2022 | 32.08 | 32.56 | 31.99 | 32.23 | 3,170,589 | -0.20(-0.61%) |
Oct 28, 2022 | 31.98 | 32.58 | 31.71 | 32.43 | 1,745,233 | +0.54(+1.69%) |
Oct 27, 2022 | 31.70 | 32.48 | 31.42 | 31.89 | 2,698,633 | +0.33(+1.05%) |
Oct 26, 2022 | 31.92 | 32.23 | 31.32 | 31.55 | 1,439,321 | -0.12(-0.39%) |
Oct 25, 2022 | 30.70 | 31.80 | 30.15 | 31.68 | 2,795,348 | +0.36(+1.15%) |
Oct 24, 2022 | 31.32 | 31.59 | 31.04 | 31.32 | 1,410,229 | +0.23(+0.73%) |
Oct 21, 2022 | 30.39 | 31.20 | 30.31 | 31.09 | 2,300,933 | +0.82(+2.72%) |
Oct 20, 2022 | 30.86 | 31.21 | 30.07 | 30.27 | 1,373,855 | -0.45(-1.48%) |
Oct 19, 2022 | 31.18 | 31.34 | 30.49 | 30.72 | 2,205,420 | -0.71(-2.26%) |
Oct 18, 2022 | 31.30 | 31.61 | 31.03 | 31.43 | 2,135,006 | +0.79(+2.59%) |
Oct 17, 2022 | 30.67 | 31.15 | 30.40 | 30.64 | 1,658,320 | +0.69(+2.31%) |
Oct 14, 2022 | 30.60 | 30.87 | 29.88 | 29.95 | 1,709,002 | -0.42(-1.37%) |
Oct 13, 2022 | 28.95 | 30.49 | 28.46 | 30.36 | 1,832,483 | +0.86(+2.92%) |
Oct 12, 2022 | 29.75 | 30.20 | 29.36 | 29.50 | 1,771,714 | -0.22(-0.73%) |
Oct 11, 2022 | 29.31 | 30.06 | 29.05 | 29.72 | 3,008,316 | +0.04(+0.13%) |
Oct 10, 2022 | 30.03 | 30.08 | 29.42 | 29.68 | 1,510,023 | +0.02(+0.06%) |
Oct 07, 2022 | 29.85 | 30.02 | 29.47 | 29.66 | 1,972,148 | -0.65(-2.15%) |
Oct 06, 2022 | 30.57 | 31.07 | 30.23 | 30.32 | 2,275,508 | -0.66(-2.14%) |
Oct 05, 2022 | 30.65 | 31.26 | 30.36 | 30.98 | 2,050,023 | -0.29(-0.94%) |
Oct 04, 2022 | 30.84 | 31.30 | 30.73 | 31.27 | 3,148,234 | +1.07(+3.54%) |