Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.34 | 35.57 | 35.31 | 35.41 | 526,419 | -0.08(-0.23%) |
Dec 29, 2022 | 34.95 | 35.64 | 34.47 | 35.49 | 475,640 | +0.60(+1.73%) |
Dec 28, 2022 | 35.53 | 35.53 | 34.88 | 34.88 | 1,765,491 | -0.58(-1.63%) |
Dec 27, 2022 | 35.81 | 35.81 | 35.43 | 35.46 | 1,070,354 | -0.38(-1.07%) |
Dec 23, 2022 | 35.68 | 35.86 | 35.61 | 35.84 | 261,537 | +0.12(+0.35%) |
Dec 22, 2022 | 35.79 | 35.83 | 35.59 | 35.72 | 369,421 | -0.20(-0.57%) |
Dec 21, 2022 | 35.81 | 36.03 | 35.81 | 35.92 | 417,922 | +0.25(+0.70%) |
Dec 20, 2022 | 35.56 | 35.76 | 35.55 | 35.67 | 201,814 | -0.08(-0.22%) |
Dec 19, 2022 | 35.85 | 35.88 | 35.70 | 35.75 | 546,317 | -0.20(-0.57%) |
Dec 16, 2022 | 35.96 | 36.05 | 35.88 | 35.96 | 267,148 | -0.19(-0.54%) |
Dec 15, 2022 | 36.12 | 36.23 | 35.99 | 36.15 | 149,559 | -0.14(-0.39%) |
Dec 14, 2022 | 36.45 | 36.52 | 36.09 | 36.29 | 275,120 | -0.17(-0.46%) |
Dec 13, 2022 | 36.63 | 36.64 | 36.24 | 36.46 | 329,864 | +0.44(+1.22%) |
Dec 12, 2022 | 36.01 | 36.07 | 35.94 | 36.02 | 256,888 | +0.08(+0.22%) |
Dec 09, 2022 | 35.83 | 36.06 | 35.83 | 35.94 | 268,912 | +0.07(+0.20%) |
Dec 08, 2022 | 35.96 | 35.97 | 35.81 | 35.87 | 297,791 | -0.04(-0.10%) |
Dec 07, 2022 | 35.76 | 35.92 | 35.76 | 35.91 | 155,300 | +0.19(+0.54%) |
Dec 06, 2022 | 35.88 | 35.92 | 35.68 | 35.71 | 232,670 | -0.15(-0.42%) |
Dec 05, 2022 | 36.06 | 36.06 | 35.73 | 35.86 | 508,077 | -0.34(-0.93%) |
Dec 02, 2022 | 35.90 | 36.21 | 35.90 | 36.20 | 177,883 | +0.01(+0.02%) |
Dec 01, 2022 | 36.21 | 36.25 | 36.00 | 36.19 | 103,712 | +0.12(+0.32%) |
Nov 30, 2022 | 35.59 | 36.10 | 35.48 | 36.07 | 176,765 | +0.49(+1.38%) |
Nov 29, 2022 | 35.38 | 35.60 | 35.37 | 35.58 | 307,359 | +0.14(+0.40%) |
Nov 28, 2022 | 35.69 | 35.74 | 35.42 | 35.44 | 164,328 | -0.35(-0.98%) |
Nov 25, 2022 | 35.87 | 35.91 | 35.77 | 35.79 | 52,258 | -0.14(-0.40%) |
Nov 23, 2022 | 35.64 | 35.99 | 35.64 | 35.94 | 226,660 | +0.27(+0.75%) |
Nov 22, 2022 | 35.50 | 35.68 | 35.46 | 35.67 | 145,841 | +0.27(+0.77%) |
Nov 21, 2022 | 35.41 | 35.53 | 35.35 | 35.40 | 215,405 | -0.04(-0.12%) |
Nov 18, 2022 | 35.51 | 35.51 | 35.34 | 35.44 | 239,728 | +0.07(+0.20%) |
Nov 17, 2022 | 35.16 | 35.39 | 35.02 | 35.37 | 147,666 | -0.14(-0.40%) |
Nov 16, 2022 | 35.53 | 35.56 | 35.46 | 35.51 | 237,122 | -0.02(-0.05%) |
Nov 15, 2022 | 35.58 | 35.59 | 35.31 | 35.53 | 147,648 | +0.36(+1.02%) |
Nov 14, 2022 | 35.35 | 35.35 | 35.14 | 35.17 | 197,054 | -0.28(-0.79%) |
Nov 11, 2022 | 35.31 | 35.56 | 35.20 | 35.45 | 103,753 | +0.08(+0.22%) |
Nov 10, 2022 | 35.25 | 35.37 | 35.04 | 35.37 | 209,253 | +1.02(+2.96%) |
Nov 09, 2022 | 34.69 | 34.70 | 34.30 | 34.35 | 304,367 | -0.43(-1.22%) |
Nov 08, 2022 | 34.87 | 34.90 | 34.67 | 34.78 | 260,068 | -0.01(-0.04%) |
Nov 07, 2022 | 34.85 | 34.87 | 34.70 | 34.79 | 81,071 | +0.01(+0.03%) |
Nov 04, 2022 | 34.86 | 34.92 | 34.57 | 34.78 | 130,871 | +0.12(+0.35%) |
Nov 03, 2022 | 34.46 | 34.71 | 34.29 | 34.66 | 203,667 | -0.14(-0.39%) |
Nov 02, 2022 | 35.14 | 35.48 | 34.80 | 34.80 | 81,624 | -0.32(-0.91%) |
Nov 01, 2022 | 35.26 | 35.26 | 34.97 | 35.12 | 110,775 | +0.16(+0.46%) |
Oct 31, 2022 | 35.24 | 35.24 | 34.90 | 34.95 | 191,725 | -0.47(-1.33%) |
Oct 28, 2022 | 35.15 | 35.47 | 35.15 | 35.42 | 96,114 | +0.30(+0.87%) |
Oct 27, 2022 | 34.96 | 35.22 | 34.90 | 35.12 | 127,495 | +0.28(+0.80%) |
Oct 26, 2022 | 34.74 | 35.02 | 34.70 | 34.84 | 136,602 | +0.03(+0.10%) |
Oct 25, 2022 | 34.60 | 34.85 | 34.60 | 34.81 | 91,971 | +0.30(+0.86%) |
Oct 24, 2022 | 34.50 | 34.59 | 34.33 | 34.51 | 177,356 | +0.08(+0.23%) |
Oct 21, 2022 | 34.11 | 34.50 | 34.08 | 34.43 | 86,817 | +0.31(+0.92%) |
Oct 20, 2022 | 34.32 | 34.51 | 34.03 | 34.12 | 345,014 | -0.18(-0.53%) |
Oct 19, 2022 | 34.39 | 34.48 | 34.23 | 34.30 | 259,210 | -0.27(-0.78%) |
Oct 18, 2022 | 34.67 | 34.75 | 34.42 | 34.57 | 259,702 | +0.23(+0.68%) |
Oct 17, 2022 | 34.22 | 34.37 | 34.21 | 34.34 | 135,601 | +0.46(+1.36%) |
Oct 14, 2022 | 34.21 | 34.23 | 33.81 | 33.88 | 77,903 | -0.15(-0.43%) |
Oct 13, 2022 | 33.44 | 34.12 | 33.44 | 34.02 | 80,669 | +0.03(+0.10%) |
Oct 12, 2022 | 34.04 | 34.09 | 33.95 | 33.99 | 76,386 | +0.03(+0.10%) |
Oct 11, 2022 | 33.98 | 34.22 | 33.89 | 33.95 | 55,598 | +0.14(+0.41%) |
Oct 10, 2022 | 34.33 | 34.33 | 33.67 | 33.81 | 494,997 | -0.45(-1.32%) |
Oct 07, 2022 | 34.46 | 34.53 | 34.22 | 34.27 | 198,832 | -0.35(-1.01%) |
Oct 06, 2022 | 34.70 | 34.81 | 34.60 | 34.62 | 128,392 | -0.15(-0.43%) |
Oct 05, 2022 | 34.56 | 34.79 | 34.42 | 34.76 | 121,648 | +0.00(+0.00%) |
Oct 04, 2022 | 34.49 | 34.77 | 34.49 | 34.76 | 470,844 | +0.60(+1.76%) |