Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.81 | 35.05 | 34.34 | 34.54 | 889,227 | -0.53(-1.51%) |
Dec 29, 2022 | 34.68 | 35.25 | 34.60 | 35.07 | 1,028,374 | +0.52(+1.51%) |
Dec 28, 2022 | 35.42 | 35.42 | 34.55 | 34.55 | 751,371 | -0.69(-1.96%) |
Dec 27, 2022 | 34.78 | 35.29 | 34.58 | 35.24 | 607,739 | +0.46(+1.31%) |
Dec 23, 2022 | 34.41 | 34.90 | 34.15 | 34.78 | 779,610 | +0.46(+1.33%) |
Dec 22, 2022 | 34.79 | 34.79 | 33.65 | 34.33 | 928,384 | -0.69(-1.97%) |
Dec 21, 2022 | 34.13 | 35.03 | 34.12 | 35.01 | 1,353,003 | +1.14(+3.36%) |
Dec 20, 2022 | 34.18 | 34.54 | 33.79 | 33.88 | 1,154,911 | -0.40(-1.17%) |
Dec 19, 2022 | 34.17 | 34.58 | 33.98 | 34.28 | 1,178,364 | +0.09(+0.27%) |
Dec 16, 2022 | 35.02 | 35.15 | 33.76 | 34.19 | 3,548,738 | -1.27(-3.57%) |
Dec 15, 2022 | 35.93 | 36.03 | 35.40 | 35.45 | 1,112,417 | -0.74(-2.03%) |
Dec 14, 2022 | 36.15 | 36.58 | 35.87 | 36.19 | 1,127,675 | +0.11(+0.31%) |
Dec 13, 2022 | 36.54 | 37.08 | 35.98 | 36.08 | 1,476,440 | +0.09(+0.26%) |
Dec 12, 2022 | 35.44 | 35.99 | 35.37 | 35.98 | 1,118,887 | +0.57(+1.62%) |
Dec 09, 2022 | 35.25 | 35.68 | 35.14 | 35.41 | 1,154,084 | +0.02(+0.05%) |
Dec 08, 2022 | 35.82 | 35.96 | 35.29 | 35.39 | 891,996 | -0.36(-1.01%) |
Dec 07, 2022 | 35.54 | 35.82 | 35.30 | 35.75 | 1,036,961 | +0.18(+0.49%) |
Dec 06, 2022 | 35.87 | 35.91 | 34.90 | 35.58 | 1,995,593 | -0.06(-0.16%) |
Dec 05, 2022 | 35.73 | 36.10 | 35.28 | 35.63 | 1,298,350 | -0.11(-0.31%) |
Dec 02, 2022 | 35.32 | 35.83 | 34.97 | 35.74 | 1,469,419 | +0.11(+0.31%) |
Dec 01, 2022 | 35.80 | 36.06 | 35.48 | 35.63 | 1,515,760 | -0.05(-0.13%) |
Nov 30, 2022 | 34.96 | 36.00 | 34.87 | 35.68 | 6,332,947 | +0.75(+2.14%) |
Nov 29, 2022 | 35.26 | 35.43 | 34.69 | 34.93 | 1,525,116 | -0.54(-1.54%) |
Nov 28, 2022 | 36.10 | 36.57 | 35.44 | 35.48 | 1,580,599 | -1.18(-3.22%) |
Nov 25, 2022 | 35.98 | 36.75 | 35.85 | 36.66 | 823,740 | +0.71(+1.98%) |
Nov 23, 2022 | 36.55 | 36.74 | 35.71 | 35.95 | 1,994,978 | -1.38(-3.69%) |
Nov 22, 2022 | 37.70 | 38.33 | 37.30 | 37.32 | 2,328,625 | -0.38(-1.00%) |
Nov 21, 2022 | 35.83 | 37.82 | 35.74 | 37.70 | 3,308,963 | +2.06(+5.78%) |
Nov 18, 2022 | 35.15 | 35.83 | 33.94 | 35.64 | 2,418,237 | +1.82(+5.38%) |
Nov 17, 2022 | 33.73 | 34.09 | 33.39 | 33.82 | 1,367,869 | -0.27(-0.79%) |
Nov 16, 2022 | 34.96 | 35.16 | 33.94 | 34.09 | 1,296,120 | -1.05(-2.99%) |
Nov 15, 2022 | 34.82 | 35.38 | 34.62 | 35.14 | 1,150,899 | +0.69(+2.01%) |
Nov 14, 2022 | 34.37 | 34.78 | 34.06 | 34.45 | 1,210,203 | +0.03(+0.08%) |
Nov 11, 2022 | 33.98 | 34.58 | 33.76 | 34.42 | 1,083,432 | +0.55(+1.64%) |
Nov 10, 2022 | 33.34 | 34.21 | 33.24 | 33.87 | 1,378,208 | +1.38(+4.26%) |
Nov 09, 2022 | 32.55 | 33.08 | 32.45 | 32.49 | 1,111,346 | -0.23(-0.71%) |
Nov 08, 2022 | 32.70 | 33.01 | 32.40 | 32.72 | 805,500 | +0.21(+0.65%) |
Nov 07, 2022 | 32.34 | 32.50 | 31.84 | 32.50 | 1,187,794 | +0.25(+0.77%) |
Nov 04, 2022 | 32.13 | 32.84 | 31.84 | 32.25 | 1,244,983 | +0.25(+0.78%) |
Nov 03, 2022 | 31.65 | 32.25 | 31.27 | 32.01 | 1,034,624 | -0.03(-0.09%) |
Nov 02, 2022 | 32.71 | 31.96 | 32.03 | 1,343,236 | -0.86(-2.61%) | |
Nov 01, 2022 | 32.72 | 33.07 | 32.32 | 32.89 | 1,519,268 | +0.28(+0.85%) |
Oct 31, 2022 | 32.36 | 32.73 | 32.22 | 32.61 | 5,769,278 | +0.10(+0.31%) |
Oct 28, 2022 | 31.91 | 32.67 | 31.88 | 32.51 | 1,037,026 | +0.59(+1.85%) |
Oct 27, 2022 | 31.80 | 32.28 | 31.72 | 31.92 | 1,325,127 | +0.48(+1.53%) |
Oct 26, 2022 | 31.62 | 31.81 | 31.20 | 31.44 | 1,083,538 | -0.01(-0.03%) |
Oct 25, 2022 | 30.25 | 31.60 | 30.25 | 31.45 | 1,658,382 | +1.14(+3.75%) |
Oct 24, 2022 | 30.46 | 30.81 | 30.05 | 30.32 | 1,098,296 | +0.04(+0.12%) |
Oct 21, 2022 | 30.21 | 30.47 | 29.94 | 30.28 | 1,226,099 | +0.25(+0.83%) |
Oct 20, 2022 | 30.27 | 30.66 | 29.79 | 30.03 | 1,072,117 | -0.06(-0.21%) |
Oct 19, 2022 | 30.63 | 30.77 | 30.01 | 30.09 | 1,126,869 | -0.92(-2.98%) |
Oct 18, 2022 | 30.88 | 31.23 | 30.66 | 31.02 | 1,214,928 | +0.56(+1.85%) |
Oct 17, 2022 | 30.14 | 30.93 | 30.14 | 30.45 | 1,379,895 | +0.66(+2.20%) |
Oct 14, 2022 | 30.33 | 30.50 | 29.55 | 29.80 | 1,263,586 | -0.29(-0.95%) |
Oct 13, 2022 | 28.96 | 30.26 | 28.79 | 30.09 | 1,242,099 | +0.77(+2.61%) |
Oct 12, 2022 | 30.22 | 30.26 | 29.29 | 29.32 | 1,269,342 | -0.96(-3.17%) |
Oct 11, 2022 | 30.09 | 30.83 | 30.07 | 30.28 | 1,639,916 | +0.18(+0.61%) |
Oct 10, 2022 | 30.00 | 30.43 | 29.85 | 30.09 | 1,008,852 | +0.25(+0.83%) |
Oct 07, 2022 | 30.04 | 30.13 | 29.57 | 29.85 | 1,417,159 | -0.24(-0.80%) |
Oct 06, 2022 | 30.59 | 30.73 | 30.02 | 30.09 | 1,164,122 | -0.56(-1.84%) |
Oct 05, 2022 | 31.05 | 31.28 | 30.18 | 30.65 | 930,681 | -0.91(-2.90%) |
Oct 04, 2022 | 31.10 | 31.65 | 30.98 | 31.56 | 1,483,201 | +0.66(+2.15%) |