Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.99 | 39.66 | 37.38 | 38.20 | 89,061 | -1.57(-3.95%) |
Dec 29, 2022 | 37.54 | 39.82 | 37.54 | 39.77 | 102,851 | +2.62(+7.07%) |
Dec 28, 2022 | 38.08 | 38.79 | 36.73 | 37.15 | 105,816 | -0.81(-2.14%) |
Dec 27, 2022 | 38.50 | 38.67 | 37.39 | 37.96 | 113,105 | -0.21(-0.56%) |
Dec 23, 2022 | 37.61 | 39.05 | 37.57 | 38.17 | 123,628 | +0.89(+2.38%) |
Dec 22, 2022 | 35.28 | 37.39 | 35.25 | 37.28 | 81,082 | +1.44(+4.01%) |
Dec 21, 2022 | 35.21 | 36.08 | 35.21 | 35.84 | 119,606 | +0.64(+1.81%) |
Dec 20, 2022 | 33.29 | 35.38 | 33.22 | 35.21 | 173,859 | +1.61(+4.80%) |
Dec 19, 2022 | 31.97 | 33.69 | 31.44 | 33.60 | 156,078 | +1.72(+5.39%) |
Dec 16, 2022 | 32.27 | 33.00 | 31.28 | 31.88 | 593,725 | -0.95(-2.88%) |
Dec 15, 2022 | 33.02 | 33.95 | 31.65 | 32.82 | 182,366 | -0.79(-2.35%) |
Dec 14, 2022 | 33.58 | 34.54 | 32.29 | 33.61 | 331,073 | +0.15(+0.46%) |
Dec 13, 2022 | 34.79 | 35.56 | 33.31 | 33.46 | 203,026 | -0.14(-0.40%) |
Dec 12, 2022 | 33.22 | 34.03 | 32.18 | 33.60 | 197,997 | +0.20(+0.61%) |
Dec 09, 2022 | 36.65 | 37.45 | 32.89 | 33.39 | 184,817 | -3.02(-8.29%) |
Dec 08, 2022 | 35.01 | 36.66 | 34.56 | 36.41 | 70,835 | +1.56(+4.49%) |
Dec 07, 2022 | 36.18 | 36.78 | 34.62 | 34.85 | 173,004 | -1.71(-4.67%) |
Dec 06, 2022 | 36.15 | 37.12 | 34.73 | 36.56 | 160,416 | +0.73(+2.05%) |
Dec 05, 2022 | 36.38 | 36.38 | 34.72 | 35.82 | 111,991 | -0.70(-1.93%) |
Dec 02, 2022 | 36.00 | 37.02 | 35.81 | 36.53 | 102,649 | -0.10(-0.26%) |
Dec 01, 2022 | 35.90 | 37.05 | 35.89 | 36.62 | 243,468 | +0.52(+1.44%) |
Nov 30, 2022 | 35.76 | 36.27 | 34.38 | 36.10 | 420,981 | +0.59(+1.66%) |
Nov 29, 2022 | 34.82 | 36.09 | 33.77 | 35.52 | 189,870 | +0.34(+0.96%) |
Nov 28, 2022 | 36.58 | 36.58 | 34.41 | 35.18 | 83,603 | -1.47(-4.00%) |
Nov 25, 2022 | 36.76 | 37.28 | 36.64 | 36.64 | 26,407 | -0.51(-1.38%) |
Nov 23, 2022 | 37.45 | 37.72 | 36.73 | 37.16 | 39,974 | -0.29(-0.77%) |
Nov 22, 2022 | 36.78 | 37.68 | 36.07 | 37.45 | 82,124 | +1.05(+2.89%) |
Nov 21, 2022 | 36.03 | 36.76 | 35.53 | 36.39 | 68,046 | +0.02(+0.05%) |
Nov 18, 2022 | 37.87 | 37.87 | 35.89 | 36.37 | 64,764 | -0.71(-1.92%) |
Nov 17, 2022 | 37.45 | 37.83 | 36.51 | 37.09 | 93,098 | -0.72(-1.91%) |
Nov 16, 2022 | 39.72 | 39.72 | 37.69 | 37.81 | 134,992 | -2.42(-6.01%) |
Nov 15, 2022 | 41.73 | 41.73 | 39.36 | 40.23 | 126,158 | -1.04(-2.52%) |
Nov 14, 2022 | 40.47 | 41.55 | 40.16 | 41.27 | 183,197 | +0.53(+1.31%) |
Nov 11, 2022 | 39.74 | 41.39 | 39.48 | 40.73 | 165,561 | +1.09(+2.75%) |
Nov 10, 2022 | 36.89 | 39.68 | 36.71 | 39.65 | 224,716 | +3.93(+10.99%) |
Nov 09, 2022 | 33.29 | 38.53 | 31.75 | 35.72 | 537,846 | +2.67(+8.09%) |
Nov 08, 2022 | 34.20 | 34.61 | 32.11 | 33.05 | 156,253 | -1.08(-3.16%) |
Nov 07, 2022 | 34.43 | 34.43 | 31.55 | 34.13 | 212,612 | +0.03(+0.08%) |
Nov 04, 2022 | 35.20 | 35.58 | 33.35 | 34.10 | 110,749 | -0.96(-2.72%) |
Nov 03, 2022 | 35.29 | 36.04 | 34.43 | 35.05 | 167,326 | -0.37(-1.05%) |
Nov 02, 2022 | 35.73 | 36.67 | 35.13 | 35.42 | 179,717 | -0.58(-1.62%) |
Nov 01, 2022 | 34.92 | 36.25 | 34.55 | 36.01 | 84,324 | +1.01(+2.89%) |
Oct 31, 2022 | 33.70 | 35.54 | 33.64 | 34.99 | 104,889 | +1.47(+4.39%) |
Oct 28, 2022 | 33.14 | 34.10 | 32.63 | 33.52 | 167,607 | +0.77(+2.36%) |
Oct 27, 2022 | 32.06 | 34.47 | 32.06 | 32.75 | 189,156 | +0.96(+3.03%) |
Oct 26, 2022 | 30.75 | 32.50 | 29.99 | 31.79 | 255,181 | +0.99(+3.23%) |
Oct 25, 2022 | 27.34 | 31.09 | 26.71 | 30.79 | 350,253 | +3.64(+13.40%) |
Oct 24, 2022 | 27.90 | 28.50 | 26.41 | 27.15 | 143,463 | -0.78(-2.80%) |
Oct 21, 2022 | 29.99 | 29.99 | 27.78 | 27.94 | 142,493 | -1.63(-5.52%) |
Oct 20, 2022 | 32.29 | 32.29 | 29.51 | 29.57 | 152,501 | -2.95(-9.07%) |
Oct 19, 2022 | 34.69 | 35.47 | 32.39 | 32.52 | 126,377 | -2.80(-7.92%) |
Oct 18, 2022 | 37.30 | 37.96 | 34.87 | 35.32 | 127,784 | -1.67(-4.52%) |
Oct 17, 2022 | 35.80 | 37.28 | 35.80 | 36.99 | 138,519 | +1.65(+4.68%) |
Oct 14, 2022 | 35.98 | 37.50 | 34.56 | 35.34 | 195,101 | -0.53(-1.46%) |
Oct 13, 2022 | 34.77 | 36.28 | 34.66 | 35.86 | 144,307 | +0.96(+2.74%) |
Oct 12, 2022 | 34.47 | 35.26 | 34.02 | 34.91 | 67,382 | +0.93(+2.73%) |
Oct 11, 2022 | 34.92 | 35.90 | 33.68 | 33.98 | 234,561 | -1.27(-3.60%) |
Oct 10, 2022 | 31.52 | 36.52 | 31.41 | 35.25 | 398,642 | +3.50(+11.01%) |
Oct 07, 2022 | 33.86 | 33.97 | 30.93 | 31.76 | 177,070 | -2.32(-6.81%) |
Oct 06, 2022 | 37.22 | 37.30 | 34.03 | 34.08 | 138,934 | -3.24(-8.68%) |
Oct 05, 2022 | 38.06 | 38.06 | 37.06 | 37.32 | 68,600 | -0.82(-2.15%) |
Oct 04, 2022 | 36.73 | 38.92 | 36.73 | 38.14 | 118,798 | +1.39(+3.80%) |