Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.70 | 38.46 | 37.60 | 38.21 | 176,801 | +0.02(+0.05%) |
Dec 29, 2022 | 37.45 | 38.24 | 37.43 | 38.19 | 150,816 | +1.09(+2.93%) |
Dec 28, 2022 | 38.64 | 39.11 | 37.02 | 37.11 | 159,295 | -1.62(-4.19%) |
Dec 27, 2022 | 38.26 | 38.92 | 37.99 | 38.73 | 196,705 | +0.58(+1.53%) |
Dec 23, 2022 | 36.66 | 38.18 | 36.61 | 38.14 | 228,699 | +1.29(+3.49%) |
Dec 22, 2022 | 37.37 | 37.55 | 36.33 | 36.86 | 192,449 | -0.74(-1.97%) |
Dec 21, 2022 | 37.67 | 38.57 | 37.42 | 37.60 | 261,516 | +0.27(+0.72%) |
Dec 20, 2022 | 36.10 | 37.65 | 36.10 | 37.33 | 399,613 | +1.03(+2.83%) |
Dec 19, 2022 | 36.47 | 37.31 | 36.14 | 36.31 | 513,210 | -0.50(-1.37%) |
Dec 16, 2022 | 36.34 | 36.85 | 35.57 | 36.81 | 677,479 | +0.04(+0.11%) |
Dec 15, 2022 | 36.58 | 37.12 | 35.98 | 36.77 | 348,872 | -0.07(-0.19%) |
Dec 14, 2022 | 36.43 | 37.14 | 36.43 | 36.84 | 313,266 | +0.27(+0.73%) |
Dec 13, 2022 | 36.40 | 37.08 | 36.17 | 36.57 | 274,072 | +0.83(+2.32%) |
Dec 12, 2022 | 36.38 | 36.38 | 35.38 | 35.74 | 173,248 | -0.47(-1.31%) |
Dec 09, 2022 | 35.86 | 36.37 | 35.64 | 36.22 | 119,330 | +0.16(+0.44%) |
Dec 08, 2022 | 35.56 | 36.51 | 35.38 | 36.06 | 107,208 | +0.77(+2.19%) |
Dec 07, 2022 | 35.08 | 35.73 | 34.69 | 35.29 | 163,589 | +0.33(+0.93%) |
Dec 06, 2022 | 35.23 | 35.51 | 34.76 | 34.96 | 155,612 | -0.31(-0.87%) |
Dec 05, 2022 | 36.48 | 36.48 | 34.82 | 35.27 | 177,747 | -1.54(-4.19%) |
Dec 02, 2022 | 37.08 | 37.56 | 36.55 | 36.81 | 125,279 | -0.76(-2.03%) |
Dec 01, 2022 | 38.21 | 38.23 | 37.37 | 37.57 | 121,712 | -0.43(-1.12%) |
Nov 30, 2022 | 37.26 | 38.11 | 36.38 | 38.00 | 285,092 | +0.45(+1.19%) |
Nov 29, 2022 | 36.36 | 37.65 | 36.22 | 37.55 | 179,688 | +1.09(+2.98%) |
Nov 28, 2022 | 36.31 | 36.72 | 36.13 | 36.46 | 166,653 | -0.03(-0.08%) |
Nov 25, 2022 | 36.45 | 36.72 | 36.08 | 36.49 | 78,945 | -0.11(-0.30%) |
Nov 23, 2022 | 35.79 | 36.82 | 35.79 | 36.60 | 171,757 | +0.76(+2.12%) |
Nov 22, 2022 | 36.46 | 36.46 | 34.36 | 35.84 | 287,830 | -0.51(-1.41%) |
Nov 21, 2022 | 37.41 | 37.78 | 36.26 | 36.36 | 153,696 | -1.22(-3.24%) |
Nov 18, 2022 | 38.09 | 38.41 | 37.15 | 37.57 | 179,884 | +0.35(+0.93%) |
Nov 17, 2022 | 36.57 | 37.35 | 36.30 | 37.23 | 125,897 | +0.06(+0.16%) |
Nov 16, 2022 | 36.93 | 37.48 | 36.92 | 37.17 | 114,374 | -0.02(-0.05%) |
Nov 15, 2022 | 36.47 | 37.47 | 36.47 | 37.19 | 155,224 | +1.17(+3.24%) |
Nov 14, 2022 | 36.08 | 36.37 | 35.31 | 36.02 | 208,090 | -0.53(-1.46%) |
Nov 11, 2022 | 37.46 | 37.80 | 36.20 | 36.55 | 223,426 | -0.56(-1.52%) |
Nov 10, 2022 | 35.64 | 37.13 | 35.64 | 37.12 | 211,580 | +3.18(+9.38%) |
Nov 09, 2022 | 35.34 | 35.89 | 33.85 | 33.93 | 149,326 | -1.59(-4.48%) |
Nov 08, 2022 | 35.07 | 35.59 | 34.61 | 35.52 | 394,485 | +0.74(+2.13%) |
Nov 07, 2022 | 34.59 | 34.97 | 34.14 | 34.79 | 199,165 | +0.59(+1.73%) |
Nov 04, 2022 | 33.79 | 34.49 | 33.36 | 34.19 | 107,586 | +0.83(+2.48%) |
Nov 03, 2022 | 34.05 | 34.05 | 33.29 | 33.37 | 216,084 | -1.23(-3.56%) |
Nov 02, 2022 | 35.56 | 36.39 | 34.54 | 34.60 | 243,077 | -1.11(-3.12%) |
Nov 01, 2022 | 35.56 | 35.89 | 35.04 | 35.71 | 150,134 | +0.68(+1.94%) |
Oct 31, 2022 | 35.35 | 35.85 | 34.94 | 35.03 | 150,467 | -0.65(-1.82%) |
Oct 28, 2022 | 34.82 | 35.97 | 34.58 | 35.68 | 284,482 | +0.71(+2.03%) |
Oct 27, 2022 | 35.87 | 35.87 | 34.40 | 34.97 | 243,593 | -0.27(-0.76%) |
Oct 26, 2022 | 35.85 | 36.00 | 35.09 | 35.24 | 185,079 | -0.17(-0.47%) |
Oct 25, 2022 | 34.14 | 35.78 | 34.14 | 35.41 | 193,107 | +1.41(+4.15%) |
Oct 24, 2022 | 33.75 | 34.08 | 33.08 | 34.00 | 206,346 | +0.45(+1.35%) |
Oct 21, 2022 | 33.05 | 33.58 | 32.24 | 33.54 | 134,201 | +0.77(+2.35%) |
Oct 20, 2022 | 32.44 | 33.32 | 32.44 | 32.77 | 176,357 | +0.35(+1.09%) |
Oct 19, 2022 | 32.63 | 32.86 | 32.14 | 32.42 | 135,133 | -0.67(-2.03%) |
Oct 18, 2022 | 33.54 | 33.84 | 32.79 | 33.09 | 122,106 | +0.26(+0.78%) |
Oct 17, 2022 | 32.74 | 33.24 | 32.63 | 32.83 | 156,652 | +0.84(+2.62%) |
Oct 14, 2022 | 33.03 | 33.13 | 31.94 | 31.99 | 207,237 | -0.58(-1.79%) |
Oct 13, 2022 | 30.92 | 32.63 | 30.67 | 32.58 | 209,543 | +0.95(+2.99%) |
Oct 12, 2022 | 31.92 | 31.92 | 31.20 | 31.63 | 153,395 | -0.10(-0.31%) |
Oct 11, 2022 | 31.43 | 32.00 | 31.02 | 31.73 | 240,297 | -0.10(-0.31%) |
Oct 10, 2022 | 31.93 | 32.13 | 31.63 | 31.83 | 168,934 | +0.22(+0.69%) |
Oct 07, 2022 | 31.61 | 31.83 | 31.22 | 31.61 | 184,220 | -0.51(-1.60%) |
Oct 06, 2022 | 32.18 | 32.36 | 31.46 | 32.12 | 135,145 | -0.12(-0.37%) |
Oct 05, 2022 | 32.55 | 32.71 | 31.95 | 32.24 | 152,517 | -0.97(-2.91%) |
Oct 04, 2022 | 32.75 | 33.50 | 32.75 | 33.21 | 187,461 | +1.06(+3.31%) |