Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.05 | 37.96 | 36.04 | 36.81 | 72,813 | +0.22(+0.61%) |
Dec 29, 2022 | 35.05 | 36.59 | 35.05 | 36.59 | 20,844 | +1.81(+5.21%) |
Dec 28, 2022 | 36.62 | 37.00 | 34.15 | 34.78 | 33,617 | -1.69(-4.62%) |
Dec 27, 2022 | 35.84 | 37.20 | 35.36 | 36.46 | 30,416 | +0.68(+1.89%) |
Dec 23, 2022 | 36.14 | 37.97 | 35.41 | 35.78 | 31,437 | -0.79(-2.17%) |
Dec 22, 2022 | 35.95 | 36.92 | 34.88 | 36.58 | 29,723 | +0.31(+0.85%) |
Dec 21, 2022 | 36.53 | 38.02 | 35.87 | 36.27 | 16,033 | +0.22(+0.62%) |
Dec 20, 2022 | 35.98 | 36.60 | 35.17 | 36.05 | 12,237 | -0.05(-0.13%) |
Dec 19, 2022 | 36.25 | 37.38 | 35.47 | 36.09 | 16,870 | -0.36(-0.98%) |
Dec 16, 2022 | 37.53 | 37.65 | 36.29 | 36.45 | 25,285 | -1.37(-3.61%) |
Dec 15, 2022 | 38.37 | 39.49 | 37.55 | 37.82 | 15,897 | -0.55(-1.44%) |
Dec 14, 2022 | 38.99 | 39.08 | 38.37 | 38.37 | 19,751 | -0.85(-2.17%) |
Dec 13, 2022 | 40.38 | 41.65 | 37.76 | 39.22 | 40,608 | -0.45(-1.12%) |
Dec 12, 2022 | 40.57 | 41.46 | 39.44 | 39.67 | 23,249 | -0.78(-1.94%) |
Dec 09, 2022 | 43.25 | 44.05 | 40.45 | 40.45 | 17,522 | -2.86(-6.60%) |
Dec 08, 2022 | 44.74 | 46.37 | 42.92 | 43.31 | 27,900 | -0.46(-1.06%) |
Dec 07, 2022 | 45.00 | 46.50 | 43.42 | 43.78 | 22,841 | -1.23(-2.73%) |
Dec 06, 2022 | 44.14 | 46.27 | 43.62 | 45.01 | 24,146 | +1.31(+2.99%) |
Dec 05, 2022 | 44.75 | 45.47 | 43.44 | 43.70 | 23,017 | -1.30(-2.88%) |
Dec 02, 2022 | 44.66 | 46.50 | 44.56 | 45.00 | 18,531 | +0.36(+0.80%) |
Dec 01, 2022 | 44.05 | 45.04 | 43.91 | 44.64 | 10,900 | +0.79(+1.81%) |
Nov 30, 2022 | 43.20 | 44.55 | 42.97 | 43.84 | 9,108 | +0.56(+1.30%) |
Nov 29, 2022 | 42.71 | 44.87 | 42.71 | 43.28 | 16,617 | +0.79(+1.86%) |
Nov 28, 2022 | 44.70 | 44.70 | 42.48 | 42.49 | 12,684 | -2.21(-4.94%) |
Nov 25, 2022 | 44.85 | 45.44 | 44.56 | 44.70 | 4,285 | +0.59(+1.33%) |
Nov 23, 2022 | 44.77 | 46.28 | 44.01 | 44.11 | 24,426 | -1.36(-2.99%) |
Nov 22, 2022 | 44.06 | 45.63 | 43.18 | 45.47 | 13,701 | +1.38(+3.13%) |
Nov 21, 2022 | 45.11 | 45.83 | 42.47 | 44.09 | 25,764 | -1.55(-3.40%) |
Nov 18, 2022 | 45.61 | 46.07 | 44.50 | 45.64 | 12,179 | +0.43(+0.96%) |
Nov 17, 2022 | 44.13 | 45.60 | 43.48 | 45.21 | 13,329 | +0.13(+0.30%) |
Nov 16, 2022 | 45.06 | 47.19 | 44.42 | 45.07 | 14,188 | -0.13(-0.30%) |
Nov 15, 2022 | 44.29 | 46.77 | 44.29 | 45.21 | 13,784 | +1.09(+2.47%) |
Nov 14, 2022 | 45.31 | 47.23 | 43.97 | 44.12 | 12,107 | -1.28(-2.82%) |
Nov 11, 2022 | 45.59 | 47.58 | 44.91 | 45.40 | 21,086 | -1.16(-2.49%) |
Nov 10, 2022 | 44.84 | 46.56 | 44.64 | 46.56 | 15,675 | +2.73(+6.23%) |
Nov 09, 2022 | 45.01 | 45.92 | 43.43 | 43.83 | 19,748 | -2.02(-4.40%) |
Nov 08, 2022 | 50.14 | 50.40 | 45.11 | 45.84 | 27,010 | -3.80(-7.65%) |
Nov 07, 2022 | 52.77 | 53.27 | 49.17 | 49.64 | 23,339 | -3.49(-6.57%) |
Nov 04, 2022 | 51.25 | 53.39 | 51.25 | 53.13 | 9,579 | +2.76(+5.47%) |
Nov 03, 2022 | 53.51 | 53.65 | 50.20 | 50.38 | 14,294 | -3.44(-6.40%) |
Nov 02, 2022 | 55.43 | 55.66 | 53.68 | 53.82 | 15,575 | -1.59(-2.87%) |
Nov 01, 2022 | 54.84 | 55.53 | 54.58 | 55.41 | 15,682 | +0.88(+1.61%) |
Oct 31, 2022 | 53.41 | 54.81 | 53.05 | 54.53 | 12,122 | +1.08(+2.02%) |
Oct 28, 2022 | 52.42 | 53.64 | 51.07 | 53.45 | 11,178 | +0.66(+1.24%) |
Oct 27, 2022 | 52.80 | 53.99 | 52.69 | 52.80 | 12,597 | +0.59(+1.13%) |
Oct 26, 2022 | 53.24 | 53.24 | 51.65 | 52.21 | 10,747 | -1.28(-2.40%) |
Oct 25, 2022 | 51.00 | 53.76 | 51.00 | 53.49 | 9,406 | +2.40(+4.70%) |
Oct 24, 2022 | 52.73 | 53.01 | 50.69 | 51.09 | 12,798 | -2.07(-3.90%) |
Oct 21, 2022 | 54.93 | 54.99 | 52.79 | 53.16 | 16,865 | -0.69(-1.29%) |
Oct 20, 2022 | 58.13 | 59.30 | 53.86 | 53.86 | 29,559 | -3.66(-6.37%) |
Oct 19, 2022 | 50.38 | 57.85 | 50.35 | 57.52 | 62,006 | +7.13(+14.16%) |
Oct 18, 2022 | 49.58 | 51.17 | 49.51 | 50.39 | 9,999 | +1.48(+3.04%) |
Oct 17, 2022 | 49.55 | 49.55 | 48.21 | 48.90 | 16,127 | -0.63(-1.27%) |
Oct 14, 2022 | 50.47 | 51.11 | 49.08 | 49.53 | 9,306 | -0.51(-1.02%) |
Oct 13, 2022 | 46.38 | 50.12 | 46.35 | 50.04 | 17,308 | +3.01(+6.40%) |
Oct 12, 2022 | 46.71 | 47.27 | 46.02 | 47.03 | 7,002 | +0.32(+0.68%) |
Oct 11, 2022 | 45.22 | 47.10 | 44.72 | 46.71 | 22,282 | +1.27(+2.80%) |
Oct 10, 2022 | 47.00 | 48.02 | 44.59 | 45.44 | 14,262 | -1.19(-2.54%) |
Oct 07, 2022 | 47.65 | 48.41 | 45.99 | 46.63 | 10,343 | -1.32(-2.75%) |
Oct 06, 2022 | 49.07 | 50.75 | 47.56 | 47.95 | 18,477 | -1.94(-3.88%) |
Oct 05, 2022 | 48.35 | 49.89 | 47.48 | 49.88 | 27,390 | +1.70(+3.52%) |
Oct 04, 2022 | 48.77 | 50.16 | 47.93 | 48.19 | 20,709 | +1.23(+2.63%) |