Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2022 | 32.50 | 0 | -0.52(-1.57%) | |||
Dec 27, 2022 | 33.49 | 33.49 | 32.47 | 33.02 | 529,756 | -0.25(-0.75%) |
Dec 23, 2022 | 32.48 | 33.44 | 32.00 | 33.27 | 400,634 | +1.28(+4.00%) |
Dec 22, 2022 | 34.03 | 34.11 | 31.22 | 31.99 | 745,371 | -2.01(-5.91%) |
Dec 21, 2022 | 33.25 | 34.01 | 32.91 | 34.00 | 322,049 | +1.06(+3.22%) |
Dec 20, 2022 | 32.57 | 33.24 | 32.56 | 32.94 | 407,935 | +0.23(+0.70%) |
Dec 19, 2022 | 33.70 | 33.88 | 32.24 | 32.71 | 229,643 | -0.61(-1.83%) |
Dec 16, 2022 | 32.75 | 33.66 | 32.38 | 33.32 | 1,100,777 | -0.30(-0.89%) |
Dec 15, 2022 | 33.73 | 33.90 | 33.02 | 33.62 | 326,661 | -0.16(-0.47%) |
Dec 14, 2022 | 33.90 | 34.35 | 33.10 | 33.78 | 316,841 | +0.03(+0.09%) |
Dec 13, 2022 | 34.00 | 34.92 | 33.49 | 33.75 | 657,692 | +0.35(+1.05%) |
Dec 12, 2022 | 31.89 | 33.44 | 31.74 | 33.40 | 286,164 | +1.66(+5.23%) |
Dec 09, 2022 | 32.73 | 32.88 | 31.69 | 31.74 | 241,379 | -1.09(-3.32%) |
Dec 08, 2022 | 33.94 | 34.25 | 32.68 | 32.83 | 328,716 | -0.75(-2.23%) |
Dec 07, 2022 | 33.55 | 34.06 | 33.23 | 33.58 | 194,322 | +0.03(+0.09%) |
Dec 06, 2022 | 34.61 | 34.89 | 33.02 | 33.55 | 498,453 | -1.07(-3.09%) |
Dec 05, 2022 | 37.71 | 37.79 | 34.41 | 34.62 | 459,675 | -2.41(-6.51%) |
Dec 02, 2022 | 35.76 | 37.70 | 35.68 | 37.03 | 457,708 | +1.10(+3.06%) |
Dec 01, 2022 | 36.00 | 37.51 | 35.79 | 35.93 | 589,180 | +0.50(+1.41%) |
Nov 30, 2022 | 35.31 | 35.94 | 34.86 | 35.43 | 584,193 | +0.59(+1.69%) |
Nov 29, 2022 | 34.77 | 35.29 | 34.52 | 34.84 | 333,358 | +0.34(+0.99%) |
Nov 28, 2022 | 34.64 | 34.98 | 34.11 | 34.50 | 785,451 | -0.79(-2.24%) |
Nov 25, 2022 | 35.30 | 35.59 | 34.88 | 35.29 | 146,190 | +0.16(+0.46%) |
Nov 23, 2022 | 34.78 | 35.64 | 34.78 | 35.13 | 469,710 | -0.30(-0.85%) |
Nov 22, 2022 | 34.34 | 35.75 | 33.98 | 35.43 | 373,340 | +1.59(+4.70%) |
Nov 21, 2022 | 34.00 | 34.20 | 32.70 | 33.84 | 564,742 | -0.21(-0.62%) |
Nov 18, 2022 | 34.37 | 34.39 | 32.89 | 34.05 | 416,070 | -0.62(-1.79%) |
Nov 17, 2022 | 34.79 | 35.83 | 34.50 | 34.67 | 532,250 | -0.64(-1.81%) |
Nov 16, 2022 | 35.28 | 35.52 | 34.80 | 35.31 | 419,157 | -0.08(-0.22%) |
Nov 15, 2022 | 34.59 | 35.56 | 34.32 | 35.39 | 647,602 | +0.88(+2.55%) |
Nov 14, 2022 | 34.85 | 35.45 | 34.49 | 34.51 | 431,086 | -0.71(-2.03%) |
Nov 11, 2022 | 34.74 | 35.67 | 34.59 | 35.22 | 653,502 | +0.90(+2.62%) |
Nov 10, 2022 | 34.22 | 34.41 | 33.61 | 34.32 | 561,086 | +0.76(+2.27%) |
Nov 09, 2022 | 33.58 | 34.14 | 32.68 | 33.56 | 788,695 | -0.63(-1.83%) |
Nov 08, 2022 | 33.35 | 34.35 | 32.37 | 34.19 | 607,527 | +0.97(+2.91%) |
Nov 07, 2022 | 31.64 | 33.29 | 31.49 | 33.22 | 590,105 | +2.21(+7.12%) |
Nov 04, 2022 | 30.43 | 32.52 | 30.20 | 31.01 | 533,250 | +1.15(+3.86%) |
Nov 03, 2022 | 29.38 | 30.24 | 29.18 | 29.86 | 445,896 | +0.23(+0.79%) |
Nov 02, 2022 | 30.47 | 30.76 | 29.58 | 29.62 | 406,469 | -0.85(-2.79%) |
Nov 01, 2022 | 30.78 | 31.01 | 30.27 | 30.47 | 419,216 | +0.17(+0.55%) |
Oct 31, 2022 | 29.72 | 31.04 | 29.51 | 30.30 | 507,855 | +0.57(+1.91%) |
Oct 28, 2022 | 29.93 | 30.04 | 28.86 | 29.74 | 425,810 | +0.29(+1.00%) |
Oct 27, 2022 | 30.47 | 30.70 | 29.43 | 29.44 | 372,435 | -0.62(-2.05%) |
Oct 26, 2022 | 29.88 | 30.51 | 29.76 | 30.06 | 327,516 | +0.13(+0.42%) |
Oct 25, 2022 | 28.94 | 29.93 | 28.86 | 29.93 | 358,200 | +0.04(+0.13%) |
Oct 24, 2022 | 29.81 | 29.95 | 29.47 | 29.89 | 311,140 | +0.15(+0.49%) |
Oct 21, 2022 | 29.78 | 29.95 | 28.91 | 29.75 | 282,703 | +0.35(+1.20%) |
Oct 20, 2022 | 29.82 | 30.06 | 29.04 | 29.40 | 379,364 | +0.06(+0.20%) |
Oct 19, 2022 | 28.68 | 29.60 | 28.49 | 29.34 | 325,499 | +0.86(+3.02%) |
Oct 18, 2022 | 28.60 | 29.02 | 28.24 | 28.48 | 260,272 | +0.04(+0.14%) |
Oct 17, 2022 | 28.41 | 28.65 | 27.93 | 28.44 | 347,664 | +0.57(+2.03%) |
Oct 14, 2022 | 28.20 | 28.64 | 27.74 | 27.87 | 396,308 | -0.54(-1.89%) |
Oct 13, 2022 | 26.55 | 28.47 | 26.30 | 28.41 | 391,605 | +1.50(+5.56%) |
Oct 12, 2022 | 26.99 | 27.10 | 26.24 | 26.91 | 195,802 | -0.06(-0.22%) |
Oct 11, 2022 | 25.95 | 27.11 | 25.82 | 26.97 | 264,242 | +0.26(+0.99%) |
Oct 10, 2022 | 27.46 | 27.80 | 26.43 | 26.71 | 278,335 | -0.47(-1.73%) |
Oct 07, 2022 | 27.30 | 27.71 | 26.96 | 27.18 | 539,137 | -0.19(-0.68%) |
Oct 06, 2022 | 26.76 | 27.62 | 26.40 | 27.36 | 326,211 | +0.61(+2.27%) |
Oct 05, 2022 | 26.03 | 26.99 | 25.68 | 26.76 | 595,599 | +0.48(+1.82%) |
Oct 04, 2022 | 25.56 | 26.42 | 25.44 | 26.28 | 463,104 | +1.31(+5.25%) |