Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.83 | 35.24 | 34.49 | 34.69 | 407,515 | -0.52(-1.48%) |
Dec 29, 2022 | 34.42 | 35.21 | 33.98 | 35.21 | 516,934 | +1.53(+4.54%) |
Dec 28, 2022 | 34.61 | 34.92 | 33.66 | 33.68 | 584,616 | -0.62(-1.81%) |
Dec 27, 2022 | 34.18 | 34.81 | 33.75 | 34.30 | 665,060 | +0.24(+0.70%) |
Dec 23, 2022 | 33.70 | 34.26 | 33.31 | 34.06 | 364,029 | +0.41(+1.22%) |
Dec 22, 2022 | 34.76 | 34.80 | 32.83 | 33.65 | 574,808 | -1.76(-4.97%) |
Dec 21, 2022 | 34.98 | 35.60 | 34.92 | 35.41 | 830,913 | +0.92(+2.67%) |
Dec 20, 2022 | 34.22 | 35.11 | 33.97 | 34.49 | 434,468 | +0.26(+0.76%) |
Dec 19, 2022 | 34.93 | 35.30 | 33.93 | 34.23 | 468,393 | -0.45(-1.30%) |
Dec 16, 2022 | 34.54 | 35.34 | 34.22 | 34.68 | 1,825,991 | -0.48(-1.37%) |
Dec 15, 2022 | 35.03 | 35.41 | 34.57 | 35.16 | 574,498 | -0.70(-1.95%) |
Dec 14, 2022 | 35.95 | 36.95 | 35.56 | 35.86 | 741,488 | -0.43(-1.18%) |
Dec 13, 2022 | 36.86 | 37.00 | 35.43 | 36.29 | 1,034,416 | +1.26(+3.60%) |
Dec 12, 2022 | 33.82 | 35.14 | 33.10 | 35.03 | 829,034 | +1.31(+3.88%) |
Dec 09, 2022 | 34.06 | 34.44 | 33.66 | 33.72 | 631,965 | -0.76(-2.20%) |
Dec 08, 2022 | 34.54 | 34.64 | 33.88 | 34.48 | 795,964 | +0.08(+0.23%) |
Dec 07, 2022 | 35.94 | 36.30 | 34.30 | 34.40 | 1,827,263 | -1.92(-5.29%) |
Dec 06, 2022 | 36.96 | 37.50 | 35.93 | 36.32 | 590,169 | -0.49(-1.33%) |
Dec 05, 2022 | 37.12 | 37.30 | 36.41 | 36.81 | 449,654 | -0.92(-2.44%) |
Dec 02, 2022 | 36.96 | 38.01 | 36.88 | 37.73 | 496,940 | -0.05(-0.13%) |
Dec 01, 2022 | 39.00 | 39.80 | 37.77 | 37.78 | 675,632 | -1.16(-2.98%) |
Nov 30, 2022 | 38.20 | 38.95 | 37.17 | 38.94 | 635,086 | +1.13(+2.99%) |
Nov 29, 2022 | 37.79 | 38.39 | 37.68 | 37.81 | 408,447 | +0.33(+0.88%) |
Nov 28, 2022 | 38.36 | 38.41 | 37.22 | 37.48 | 929,110 | -1.76(-4.49%) |
Nov 25, 2022 | 39.17 | 39.38 | 38.82 | 39.24 | 405,232 | -0.04(-0.10%) |
Nov 23, 2022 | 39.08 | 39.61 | 38.62 | 39.28 | 767,850 | -0.12(-0.30%) |
Nov 22, 2022 | 39.16 | 40.11 | 38.80 | 39.40 | 1,008,875 | +0.72(+1.86%) |
Nov 21, 2022 | 38.95 | 39.23 | 38.12 | 38.68 | 552,275 | -0.86(-2.18%) |
Nov 18, 2022 | 39.71 | 39.88 | 38.73 | 39.54 | 617,019 | +1.04(+2.70%) |
Nov 17, 2022 | 37.53 | 38.51 | 37.10 | 38.50 | 809,148 | +0.06(+0.16%) |
Nov 16, 2022 | 39.46 | 39.52 | 37.86 | 38.44 | 565,414 | -1.67(-4.16%) |
Nov 15, 2022 | 39.80 | 40.98 | 39.47 | 40.11 | 697,760 | +1.41(+3.64%) |
Nov 14, 2022 | 39.65 | 40.06 | 38.66 | 38.70 | 650,747 | -1.70(-4.21%) |
Nov 11, 2022 | 39.76 | 41.08 | 39.65 | 40.40 | 754,950 | +0.17(+0.42%) |
Nov 10, 2022 | 38.82 | 40.23 | 38.36 | 40.23 | 1,271,744 | +4.15(+11.50%) |
Nov 09, 2022 | 36.81 | 37.66 | 36.05 | 36.08 | 755,884 | -1.52(-4.04%) |
Nov 08, 2022 | 38.39 | 38.50 | 36.97 | 37.60 | 789,241 | -0.77(-2.01%) |
Nov 07, 2022 | 37.92 | 38.37 | 36.78 | 38.37 | 1,319,987 | +0.41(+1.08%) |
Nov 04, 2022 | 37.00 | 38.93 | 36.28 | 37.96 | 1,856,067 | +4.72(+14.20%) |
Nov 03, 2022 | 32.12 | 33.55 | 31.96 | 33.24 | 969,606 | +0.47(+1.43%) |
Nov 02, 2022 | 34.31 | 34.60 | 32.70 | 32.77 | 844,786 | -1.92(-5.53%) |
Nov 01, 2022 | 36.08 | 36.22 | 34.62 | 34.69 | 564,424 | -0.29(-0.83%) |
Oct 31, 2022 | 35.11 | 35.37 | 34.76 | 34.98 | 828,641 | -0.41(-1.16%) |
Oct 28, 2022 | 35.00 | 35.48 | 34.24 | 35.39 | 818,323 | +0.29(+0.83%) |
Oct 27, 2022 | 35.38 | 36.30 | 35.01 | 35.10 | 580,468 | +0.38(+1.09%) |
Oct 26, 2022 | 34.94 | 35.62 | 34.35 | 34.72 | 451,293 | +0.22(+0.64%) |
Oct 25, 2022 | 33.63 | 34.62 | 33.63 | 34.50 | 529,388 | +0.93(+2.77%) |
Oct 24, 2022 | 33.19 | 33.78 | 32.72 | 33.57 | 636,710 | +0.62(+1.88%) |
Oct 21, 2022 | 31.61 | 33.07 | 31.52 | 32.95 | 457,595 | +1.64(+5.24%) |
Oct 20, 2022 | 32.26 | 33.16 | 31.19 | 31.31 | 707,791 | -0.76(-2.37%) |
Oct 19, 2022 | 32.07 | 32.66 | 31.75 | 32.07 | 865,964 | -0.16(-0.50%) |
Oct 18, 2022 | 31.85 | 32.28 | 31.41 | 32.23 | 1,181,702 | +1.52(+4.95%) |
Oct 17, 2022 | 30.67 | 31.27 | 30.19 | 30.71 | 644,930 | +1.06(+3.58%) |
Oct 14, 2022 | 30.89 | 31.35 | 29.58 | 29.65 | 607,844 | -0.76(-2.50%) |
Oct 13, 2022 | 28.52 | 30.50 | 27.98 | 30.41 | 653,012 | +0.98(+3.33%) |
Oct 12, 2022 | 29.12 | 29.62 | 28.39 | 29.43 | 568,350 | +0.35(+1.20%) |
Oct 11, 2022 | 28.36 | 29.60 | 28.02 | 29.08 | 706,117 | +0.37(+1.29%) |
Oct 10, 2022 | 29.20 | 29.55 | 28.34 | 28.71 | 607,937 | -0.90(-3.04%) |
Oct 07, 2022 | 30.40 | 30.69 | 29.45 | 29.61 | 860,375 | -1.49(-4.79%) |
Oct 06, 2022 | 31.24 | 32.03 | 30.92 | 31.10 | 943,919 | -0.31(-0.99%) |
Oct 05, 2022 | 30.59 | 31.51 | 30.26 | 31.41 | 681,672 | -0.14(-0.44%) |
Oct 04, 2022 | 30.11 | 31.59 | 29.97 | 31.55 | 740,120 | +2.64(+9.13%) |