Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.02 | 32.49 | 31.51 | 32.34 | 1,706,152 | +1.08(+3.45%) |
Dec 29, 2022 | 32.04 | 32.11 | 30.99 | 31.26 | 1,184,102 | -1.10(-3.40%) |
Dec 28, 2022 | 31.38 | 32.52 | 31.16 | 32.36 | 1,615,543 | +0.61(+1.91%) |
Dec 27, 2022 | 31.54 | 31.85 | 30.94 | 31.76 | 1,297,264 | +1.82(+6.08%) |
Dec 23, 2022 | 29.65 | 30.08 | 29.43 | 29.94 | 1,960,690 | +1.26(+4.40%) |
Dec 22, 2022 | 28.64 | 28.91 | 28.32 | 28.67 | 1,339,251 | -0.02(-0.06%) |
Dec 21, 2022 | 28.13 | 29.24 | 28.02 | 28.69 | 1,471,804 | -0.15(-0.51%) |
Dec 20, 2022 | 28.89 | 29.07 | 28.55 | 28.84 | 3,399,592 | +1.50(+5.47%) |
Dec 19, 2022 | 26.95 | 27.60 | 26.95 | 27.34 | 1,188,505 | +1.34(+5.15%) |
Dec 16, 2022 | 26.36 | 26.61 | 25.53 | 26.00 | 1,756,712 | +0.84(+3.36%) |
Dec 15, 2022 | 25.10 | 25.28 | 24.60 | 25.16 | 3,633,872 | -0.28(-1.10%) |
Dec 14, 2022 | 25.81 | 26.35 | 25.35 | 25.44 | 1,455,911 | -0.36(-1.41%) |
Dec 13, 2022 | 24.78 | 25.96 | 24.75 | 25.80 | 2,056,768 | -0.71(-2.69%) |
Dec 12, 2022 | 25.68 | 26.86 | 25.47 | 26.52 | 1,889,012 | -0.28(-1.04%) |
Dec 09, 2022 | 25.72 | 26.80 | 25.57 | 26.80 | 2,265,473 | +1.97(+7.95%) |
Dec 08, 2022 | 25.13 | 25.29 | 24.66 | 24.82 | 1,937,972 | +0.19(+0.76%) |
Dec 07, 2022 | 25.41 | 25.54 | 24.48 | 24.64 | 2,791,020 | -1.84(-6.96%) |
Dec 06, 2022 | 26.81 | 27.06 | 26.13 | 26.48 | 1,403,463 | -1.00(-3.63%) |
Dec 05, 2022 | 27.37 | 28.03 | 27.25 | 27.47 | 2,200,023 | +1.01(+3.81%) |
Dec 02, 2022 | 27.81 | 28.33 | 26.41 | 26.47 | 2,980,660 | -0.96(-3.50%) |
Dec 01, 2022 | 29.76 | 29.79 | 27.39 | 27.42 | 2,856,016 | -2.95(-9.70%) |
Nov 30, 2022 | 31.35 | 31.54 | 30.37 | 30.37 | 1,380,348 | -0.60(-1.94%) |
Nov 29, 2022 | 30.85 | 31.04 | 30.09 | 30.97 | 2,942,828 | +1.07(+3.59%) |
Nov 28, 2022 | 29.55 | 30.34 | 29.37 | 29.90 | 1,094,041 | -0.29(-0.95%) |
Nov 25, 2022 | 30.44 | 30.56 | 30.14 | 30.18 | 321,004 | +0.33(+1.09%) |
Nov 23, 2022 | 30.87 | 30.93 | 29.81 | 29.86 | 2,006,136 | -1.62(-5.15%) |
Nov 22, 2022 | 32.26 | 32.41 | 31.27 | 31.48 | 1,253,909 | -1.34(-4.07%) |
Nov 21, 2022 | 32.28 | 33.10 | 32.08 | 32.82 | 893,648 | -0.37(-1.12%) |
Nov 18, 2022 | 32.35 | 33.34 | 32.04 | 33.19 | 1,527,129 | +0.56(+1.72%) |
Nov 17, 2022 | 32.68 | 33.06 | 32.34 | 32.62 | 1,256,770 | +1.04(+3.31%) |
Nov 16, 2022 | 32.93 | 33.20 | 31.50 | 31.58 | 2,200,132 | -2.19(-6.48%) |
Nov 15, 2022 | 34.77 | 34.94 | 33.64 | 33.77 | 2,147,145 | -1.70(-4.80%) |
Nov 14, 2022 | 35.18 | 36.03 | 35.10 | 35.47 | 900,765 | +0.24(+0.67%) |
Nov 11, 2022 | 35.53 | 35.53 | 34.68 | 35.23 | 755,867 | +0.43(+1.23%) |
Nov 10, 2022 | 36.58 | 36.65 | 34.54 | 34.81 | 2,881,574 | -4.52(-11.49%) |
Nov 09, 2022 | 40.23 | 40.43 | 38.81 | 39.32 | 1,476,780 | -0.34(-0.86%) |
Nov 08, 2022 | 40.37 | 40.37 | 38.79 | 39.66 | 1,489,390 | -1.23(-3.02%) |
Nov 07, 2022 | 39.11 | 41.01 | 38.98 | 40.90 | 1,196,893 | +1.21(+3.04%) |
Nov 04, 2022 | 38.78 | 39.90 | 38.06 | 39.69 | 1,681,845 | +1.83(+4.83%) |
Nov 03, 2022 | 38.62 | 38.69 | 37.21 | 37.87 | 2,974,909 | +0.61(+1.65%) |
Nov 02, 2022 | 36.58 | 37.65 | 37.25 | 1,765,518 | +0.47(+1.27%) | |
Nov 01, 2022 | 35.98 | 37.38 | 35.96 | 36.78 | 2,425,160 | -1.18(-3.11%) |
Oct 31, 2022 | 37.51 | 39.02 | 37.23 | 37.96 | 2,387,514 | +0.95(+2.56%) |
Oct 28, 2022 | 36.91 | 37.41 | 36.05 | 37.02 | 1,436,942 | +0.80(+2.22%) |
Oct 27, 2022 | 36.81 | 37.67 | 35.69 | 36.21 | 2,431,767 | -1.24(-3.32%) |
Oct 26, 2022 | 38.20 | 38.24 | 37.06 | 37.46 | 2,678,039 | -1.68(-4.30%) |
Oct 25, 2022 | 39.86 | 39.93 | 38.86 | 39.14 | 2,602,025 | -3.68(-8.60%) |
Oct 24, 2022 | 42.23 | 43.46 | 41.25 | 42.82 | 2,747,829 | +1.13(+2.70%) |
Oct 21, 2022 | 41.94 | 42.53 | 40.79 | 41.69 | 3,972,333 | +2.12(+5.37%) |
Oct 20, 2022 | 38.40 | 39.71 | 37.87 | 39.57 | 2,137,041 | +1.92(+5.11%) |
Oct 19, 2022 | 36.93 | 37.79 | 36.69 | 37.65 | 1,660,613 | +1.92(+5.37%) |
Oct 18, 2022 | 36.08 | 37.23 | 35.59 | 35.73 | 1,446,806 | -0.23(-0.63%) |
Oct 17, 2022 | 34.61 | 36.04 | 34.20 | 35.95 | 1,256,365 | +0.62(+1.75%) |
Oct 14, 2022 | 33.68 | 35.67 | 33.60 | 35.34 | 2,543,885 | +0.91(+2.64%) |
Oct 13, 2022 | 35.55 | 35.55 | 33.51 | 34.43 | 1,727,218 | +0.90(+2.69%) |
Oct 12, 2022 | 34.63 | 34.70 | 33.34 | 33.53 | 1,292,158 | -0.49(-1.45%) |
Oct 11, 2022 | 34.16 | 34.89 | 32.91 | 34.02 | 1,214,354 | -0.36(-1.06%) |
Oct 10, 2022 | 33.44 | 35.03 | 33.39 | 34.38 | 1,876,368 | +1.49(+4.53%) |
Oct 07, 2022 | 33.07 | 33.39 | 32.30 | 32.89 | 1,154,566 | +0.89(+2.77%) |
Oct 06, 2022 | 31.44 | 32.37 | 31.21 | 32.01 | 1,051,802 | +0.53(+1.67%) |
Oct 05, 2022 | 31.31 | 32.24 | 31.16 | 31.48 | 1,656,328 | +0.97(+3.18%) |
Oct 04, 2022 | 29.96 | 30.74 | 29.57 | 30.51 | 1,680,703 | +0.19(+0.61%) |