Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.42 | 32.62 | 32.21 | 32.51 | 335,606 | -0.06(-0.18%) |
Dec 29, 2022 | 32.28 | 32.64 | 32.15 | 32.57 | 198,070 | +0.68(+2.13%) |
Dec 28, 2022 | 32.57 | 32.72 | 31.89 | 31.89 | 201,003 | -0.66(-2.03%) |
Dec 27, 2022 | 32.74 | 32.87 | 32.37 | 32.55 | 188,810 | -0.08(-0.25%) |
Dec 23, 2022 | 32.66 | 32.77 | 32.39 | 32.63 | 163,643 | -0.02(-0.06%) |
Dec 22, 2022 | 32.83 | 32.87 | 32.29 | 32.65 | 342,960 | -0.29(-0.88%) |
Dec 21, 2022 | 32.91 | 33.30 | 32.55 | 32.94 | 322,228 | +0.28(+0.86%) |
Dec 20, 2022 | 32.71 | 33.28 | 32.54 | 32.66 | 310,169 | -0.20(-0.61%) |
Dec 19, 2022 | 32.21 | 33.06 | 31.90 | 32.86 | 611,609 | +0.70(+2.18%) |
Dec 16, 2022 | 33.06 | 33.34 | 31.80 | 32.16 | 3,849,428 | -1.31(-3.91%) |
Dec 15, 2022 | 34.19 | 34.34 | 33.41 | 33.47 | 439,300 | -1.10(-3.18%) |
Dec 14, 2022 | 34.72 | 35.10 | 34.29 | 34.57 | 336,487 | -0.21(-0.60%) |
Dec 13, 2022 | 35.64 | 35.68 | 34.68 | 34.78 | 439,197 | +0.06(+0.17%) |
Dec 12, 2022 | 34.99 | 35.08 | 34.46 | 34.72 | 295,397 | -0.02(-0.06%) |
Dec 09, 2022 | 35.71 | 35.82 | 34.63 | 34.74 | 423,444 | -1.07(-2.99%) |
Dec 08, 2022 | 35.58 | 36.00 | 35.24 | 35.81 | 413,495 | +0.46(+1.30%) |
Dec 07, 2022 | 35.42 | 35.51 | 35.12 | 35.35 | 314,380 | -0.05(-0.14%) |
Dec 06, 2022 | 36.25 | 36.25 | 35.06 | 35.40 | 375,117 | -0.71(-1.97%) |
Dec 05, 2022 | 37.42 | 37.46 | 35.78 | 36.11 | 417,591 | -1.64(-4.34%) |
Dec 02, 2022 | 37.64 | 37.78 | 37.27 | 37.75 | 387,317 | -0.15(-0.40%) |
Dec 01, 2022 | 36.87 | 38.02 | 36.87 | 37.90 | 591,553 | +0.62(+1.66%) |
Nov 30, 2022 | 36.35 | 37.37 | 36.11 | 37.28 | 724,711 | +0.58(+1.58%) |
Nov 29, 2022 | 36.85 | 36.94 | 36.58 | 36.70 | 313,330 | -0.29(-0.78%) |
Nov 28, 2022 | 37.50 | 37.50 | 36.76 | 36.99 | 287,634 | -0.74(-1.96%) |
Nov 25, 2022 | 37.21 | 37.94 | 37.21 | 37.73 | 120,643 | +0.44(+1.18%) |
Nov 23, 2022 | 37.17 | 37.78 | 37.17 | 37.29 | 207,796 | -0.01(-0.03%) |
Nov 22, 2022 | 37.51 | 37.57 | 37.02 | 37.30 | 230,504 | -0.21(-0.56%) |
Nov 21, 2022 | 37.20 | 37.56 | 37.01 | 37.51 | 401,680 | +0.14(+0.37%) |
Nov 18, 2022 | 36.93 | 37.65 | 36.67 | 37.37 | 499,005 | +0.95(+2.61%) |
Nov 17, 2022 | 35.61 | 36.47 | 35.54 | 36.42 | 304,756 | +0.59(+1.65%) |
Nov 16, 2022 | 35.55 | 36.00 | 35.34 | 35.83 | 352,594 | +0.11(+0.31%) |
Nov 15, 2022 | 35.33 | 35.91 | 35.25 | 35.72 | 527,972 | +0.67(+1.91%) |
Nov 14, 2022 | 34.45 | 35.35 | 34.36 | 35.05 | 523,471 | +0.47(+1.36%) |
Nov 11, 2022 | 34.61 | 34.92 | 34.27 | 34.58 | 395,309 | -0.24(-0.69%) |
Nov 10, 2022 | 34.88 | 35.05 | 34.47 | 34.82 | 454,862 | +1.01(+2.99%) |
Nov 09, 2022 | 34.34 | 34.72 | 33.56 | 33.81 | 655,033 | -0.78(-2.25%) |
Nov 08, 2022 | 34.67 | 35.44 | 34.37 | 34.59 | 640,247 | +0.09(+0.26%) |
Nov 07, 2022 | 35.17 | 35.17 | 34.32 | 34.50 | 696,008 | -0.40(-1.15%) |
Nov 04, 2022 | 35.19 | 35.39 | 34.36 | 34.90 | 530,013 | -0.27(-0.77%) |
Nov 03, 2022 | 34.57 | 35.38 | 34.49 | 35.17 | 480,472 | +0.14(+0.40%) |
Nov 02, 2022 | 35.83 | 36.08 | 35.03 | 35.03 | 734,315 | -0.99(-2.75%) |
Nov 01, 2022 | 35.69 | 36.06 | 35.45 | 36.02 | 518,725 | +0.10(+0.28%) |
Oct 31, 2022 | 35.63 | 36.21 | 35.47 | 35.92 | 404,686 | +0.18(+0.50%) |
Oct 28, 2022 | 34.87 | 35.87 | 34.78 | 35.74 | 415,425 | +0.98(+2.82%) |
Oct 27, 2022 | 35.35 | 36.23 | 34.70 | 34.76 | 574,697 | -0.77(-2.15%) |
Oct 26, 2022 | 35.58 | 36.21 | 35.46 | 35.52 | 526,201 | -0.05(-0.15%) |
Oct 25, 2022 | 35.29 | 36.08 | 35.19 | 35.58 | 474,320 | +0.28(+0.79%) |
Oct 24, 2022 | 34.94 | 35.45 | 34.69 | 35.30 | 350,045 | +0.36(+1.03%) |
Oct 21, 2022 | 34.32 | 35.21 | 34.25 | 34.94 | 765,202 | +0.83(+2.43%) |
Oct 20, 2022 | 33.54 | 34.63 | 33.54 | 34.11 | 495,456 | +0.50(+1.49%) |
Oct 19, 2022 | 33.64 | 33.93 | 33.29 | 33.61 | 418,467 | -0.34(-1.00%) |
Oct 18, 2022 | 33.76 | 34.27 | 33.54 | 33.95 | 384,554 | +0.55(+1.65%) |
Oct 17, 2022 | 32.93 | 33.72 | 32.93 | 33.40 | 774,347 | +1.06(+3.28%) |
Oct 14, 2022 | 32.43 | 32.69 | 31.80 | 32.34 | 364,054 | +0.00(+0.00%) |
Oct 13, 2022 | 31.30 | 32.56 | 31.03 | 32.34 | 593,425 | +0.80(+2.54%) |
Oct 12, 2022 | 31.52 | 31.80 | 31.34 | 31.54 | 284,082 | +0.05(+0.16%) |
Oct 11, 2022 | 31.79 | 31.88 | 31.12 | 31.49 | 410,267 | -0.28(-0.88%) |
Oct 10, 2022 | 32.32 | 32.34 | 31.64 | 31.77 | 528,923 | -0.57(-1.76%) |
Oct 07, 2022 | 32.49 | 32.57 | 32.00 | 32.34 | 509,617 | -0.33(-1.01%) |
Oct 06, 2022 | 32.64 | 33.10 | 32.55 | 32.67 | 456,942 | +0.00(+0.00%) |
Oct 05, 2022 | 32.31 | 32.80 | 32.16 | 32.67 | 299,683 | +0.05(+0.15%) |
Oct 04, 2022 | 31.81 | 32.72 | 31.81 | 32.62 | 536,308 | +1.12(+3.56%) |