Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.92 | 37.46 | 36.85 | 37.42 | 698,390 | +0.37(+1.00%) |
Dec 29, 2022 | 37.02 | 37.10 | 36.87 | 37.05 | 774,480 | +0.13(+0.36%) |
Dec 28, 2022 | 37.09 | 37.14 | 36.88 | 36.92 | 1,149,830 | -0.17(-0.46%) |
Dec 27, 2022 | 37.49 | 37.49 | 37.09 | 37.09 | 986,832 | -0.35(-0.93%) |
Dec 23, 2022 | 37.17 | 37.44 | 37.05 | 37.44 | 796,461 | +0.23(+0.62%) |
Dec 22, 2022 | 37.39 | 37.39 | 37.11 | 37.21 | 852,813 | -0.23(-0.61%) |
Dec 21, 2022 | 37.13 | 37.56 | 37.13 | 37.44 | 839,902 | +0.27(+0.74%) |
Dec 20, 2022 | 37.22 | 37.31 | 37.11 | 37.16 | 672,505 | -0.20(-0.53%) |
Dec 19, 2022 | 37.30 | 37.39 | 37.11 | 37.36 | 616,104 | -0.10(-0.28%) |
Dec 16, 2022 | 37.27 | 37.49 | 37.05 | 37.47 | 801,846 | -0.03(-0.08%) |
Dec 15, 2022 | 37.13 | 37.59 | 37.05 | 37.50 | 693,580 | +0.18(+0.48%) |
Dec 14, 2022 | 37.39 | 37.73 | 37.17 | 37.32 | 587,827 | -0.07(-0.18%) |
Dec 13, 2022 | 37.31 | 37.49 | 37.09 | 37.39 | 661,682 | +0.04(+0.10%) |
Dec 12, 2022 | 37.23 | 37.37 | 36.98 | 37.35 | 549,016 | +0.12(+0.32%) |
Dec 09, 2022 | 37.42 | 37.45 | 37.13 | 37.23 | 341,885 | -0.19(-0.51%) |
Dec 08, 2022 | 37.19 | 37.44 | 37.13 | 37.42 | 443,462 | +0.16(+0.44%) |
Dec 07, 2022 | 37.09 | 37.32 | 36.95 | 37.26 | 526,250 | +0.12(+0.32%) |
Dec 06, 2022 | 37.10 | 37.19 | 36.89 | 37.14 | 794,834 | -0.04(-0.12%) |
Dec 05, 2022 | 37.27 | 37.30 | 36.99 | 37.19 | 972,872 | -0.18(-0.47%) |
Dec 02, 2022 | 37.39 | 37.50 | 37.27 | 37.36 | 659,189 | -0.19(-0.51%) |
Dec 01, 2022 | 37.74 | 37.84 | 37.46 | 37.55 | 521,233 | -0.26(-0.68%) |
Nov 30, 2022 | 37.41 | 37.95 | 37.28 | 37.81 | 674,661 | +0.47(+1.25%) |
Nov 29, 2022 | 37.55 | 37.61 | 37.20 | 37.35 | 1,005,691 | -0.12(-0.32%) |
Nov 28, 2022 | 37.53 | 37.56 | 37.04 | 37.47 | 810,460 | -0.09(-0.24%) |
Nov 25, 2022 | 37.87 | 37.95 | 37.55 | 37.55 | 484,745 | -0.44(-1.17%) |
Nov 23, 2022 | 37.68 | 38.00 | 37.55 | 38.00 | 624,520 | +0.34(+0.90%) |
Nov 22, 2022 | 37.82 | 37.87 | 37.53 | 37.66 | 748,683 | -0.21(-0.55%) |
Nov 21, 2022 | 38.29 | 38.35 | 37.47 | 37.87 | 811,767 | -0.44(-1.16%) |
Nov 18, 2022 | 38.46 | 38.54 | 37.97 | 38.31 | 700,357 | -0.30(-0.77%) |
Nov 17, 2022 | 38.41 | 38.63 | 37.99 | 38.60 | 847,852 | +0.25(+0.65%) |
Nov 16, 2022 | 38.56 | 38.59 | 37.88 | 38.35 | 1,917,921 | -0.14(-0.35%) |
Nov 15, 2022 | 38.62 | 38.69 | 38.38 | 38.49 | 1,144,522 | +0.14(+0.35%) |
Nov 14, 2022 | 38.75 | 38.83 | 38.35 | 38.35 | 1,031,018 | -0.27(-0.70%) |
Nov 11, 2022 | 38.55 | 38.77 | 38.35 | 38.62 | 943,713 | -0.05(-0.13%) |
Nov 10, 2022 | 38.74 | 38.82 | 38.49 | 38.67 | 717,194 | +0.14(+0.37%) |
Nov 09, 2022 | 38.53 | 38.73 | 38.42 | 38.53 | 688,726 | +0.00(+0.00%) |
Nov 08, 2022 | 38.70 | 38.89 | 38.45 | 38.53 | 653,726 | -0.31(-0.79%) |
Nov 07, 2022 | 38.94 | 38.94 | 38.50 | 38.84 | 747,081 | +0.23(+0.59%) |
Nov 04, 2022 | 38.91 | 39.14 | 38.33 | 38.61 | 896,585 | -0.32(-0.82%) |
Nov 03, 2022 | 38.20 | 39.20 | 37.95 | 38.93 | 1,464,804 | +0.80(+2.09%) |
Nov 02, 2022 | 38.63 | 38.13 | 539,956 | -0.33(-0.87%) | ||
Nov 01, 2022 | 38.91 | 38.91 | 38.42 | 38.47 | 589,704 | -0.33(-0.86%) |
Oct 31, 2022 | 38.69 | 38.87 | 38.52 | 38.80 | 463,064 | -0.03(-0.07%) |
Oct 28, 2022 | 38.62 | 38.88 | 38.44 | 38.83 | 679,571 | +0.06(+0.15%) |
Oct 27, 2022 | 38.63 | 38.85 | 38.52 | 38.77 | 474,843 | +0.26(+0.68%) |
Oct 26, 2022 | 38.64 | 38.64 | 38.24 | 38.51 | 480,748 | -0.11(-0.28%) |
Oct 25, 2022 | 38.55 | 38.67 | 38.38 | 38.62 | 472,376 | +0.02(+0.06%) |
Oct 24, 2022 | 38.42 | 38.69 | 38.20 | 38.59 | 612,548 | +0.30(+0.78%) |
Oct 21, 2022 | 38.16 | 38.53 | 38.08 | 38.30 | 436,027 | +0.18(+0.47%) |
Oct 20, 2022 | 38.19 | 38.24 | 37.92 | 38.12 | 325,322 | -0.07(-0.19%) |
Oct 19, 2022 | 37.63 | 38.27 | 37.63 | 38.19 | 370,814 | +0.34(+0.90%) |
Oct 18, 2022 | 37.72 | 37.97 | 37.58 | 37.85 | 381,859 | +0.31(+0.83%) |
Oct 17, 2022 | 37.56 | 37.95 | 37.46 | 37.53 | 691,734 | +0.11(+0.29%) |
Oct 14, 2022 | 37.70 | 37.76 | 37.43 | 37.43 | 310,843 | -0.19(-0.51%) |
Oct 13, 2022 | 36.76 | 37.92 | 36.55 | 37.62 | 718,949 | +0.63(+1.69%) |
Oct 12, 2022 | 36.99 | 37.16 | 36.73 | 36.99 | 328,171 | +0.11(+0.31%) |
Oct 11, 2022 | 37.24 | 37.29 | 36.65 | 36.88 | 377,870 | -0.33(-0.90%) |
Oct 10, 2022 | 37.15 | 37.28 | 36.75 | 37.21 | 392,822 | -0.01(-0.04%) |
Oct 07, 2022 | 37.23 | 37.48 | 36.96 | 37.23 | 458,950 | -0.28(-0.74%) |
Oct 06, 2022 | 37.41 | 37.56 | 37.10 | 37.51 | 423,351 | +0.09(+0.25%) |
Oct 05, 2022 | 36.81 | 37.44 | 36.54 | 37.41 | 831,048 | +0.42(+1.13%) |
Oct 04, 2022 | 36.28 | 36.99 | 36.28 | 36.99 | 752,283 | +1.13(+3.15%) |