Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.34 | 36.75 | 36.00 | 36.20 | 184,806 | -0.38(-1.04%) |
Dec 29, 2022 | 36.18 | 36.70 | 36.08 | 36.58 | 170,963 | +0.78(+2.19%) |
Dec 28, 2022 | 37.18 | 37.45 | 35.77 | 35.79 | 141,635 | -1.32(-3.56%) |
Dec 27, 2022 | 37.23 | 37.70 | 36.88 | 37.12 | 172,141 | +0.08(+0.21%) |
Dec 23, 2022 | 37.01 | 37.28 | 36.81 | 37.04 | 134,201 | -0.14(-0.37%) |
Dec 22, 2022 | 37.81 | 37.81 | 35.81 | 37.18 | 220,874 | -0.86(-2.27%) |
Dec 21, 2022 | 38.14 | 38.78 | 37.57 | 38.04 | 219,446 | +0.45(+1.20%) |
Dec 20, 2022 | 36.02 | 37.82 | 36.01 | 37.59 | 375,432 | +1.73(+4.84%) |
Dec 19, 2022 | 36.98 | 37.05 | 35.73 | 35.85 | 279,092 | -0.82(-2.24%) |
Dec 16, 2022 | 36.02 | 37.00 | 35.79 | 36.68 | 1,758,078 | +0.00(+0.00%) |
Dec 15, 2022 | 38.10 | 38.24 | 36.04 | 36.68 | 473,955 | -2.30(-5.91%) |
Dec 14, 2022 | 39.23 | 39.93 | 38.65 | 38.98 | 281,218 | -0.56(-1.41%) |
Dec 13, 2022 | 40.53 | 40.58 | 38.95 | 39.54 | 440,258 | +0.17(+0.42%) |
Dec 12, 2022 | 38.23 | 39.37 | 37.82 | 39.37 | 266,559 | +0.84(+2.19%) |
Dec 09, 2022 | 40.38 | 40.56 | 38.51 | 38.53 | 234,220 | -2.07(-5.09%) |
Dec 08, 2022 | 41.19 | 41.79 | 40.08 | 40.60 | 208,860 | +0.07(+0.17%) |
Dec 07, 2022 | 40.83 | 41.12 | 40.37 | 40.53 | 187,558 | -0.50(-1.22%) |
Dec 06, 2022 | 40.71 | 41.40 | 40.28 | 41.03 | 142,671 | +0.39(+0.96%) |
Dec 05, 2022 | 42.16 | 42.45 | 40.57 | 40.63 | 218,482 | -1.35(-3.22%) |
Dec 02, 2022 | 39.64 | 42.28 | 39.64 | 41.99 | 199,353 | +1.54(+3.80%) |
Dec 01, 2022 | 40.20 | 40.69 | 39.36 | 40.45 | 204,059 | +0.22(+0.54%) |
Nov 30, 2022 | 39.44 | 40.32 | 38.82 | 40.23 | 295,173 | +0.98(+2.50%) |
Nov 29, 2022 | 39.26 | 39.52 | 39.17 | 39.25 | 169,800 | +0.34(+0.88%) |
Nov 28, 2022 | 39.52 | 39.58 | 38.78 | 38.91 | 195,168 | -1.21(-3.03%) |
Nov 25, 2022 | 40.29 | 40.65 | 40.13 | 40.13 | 58,534 | -0.14(-0.34%) |
Nov 23, 2022 | 40.42 | 40.66 | 40.03 | 40.26 | 114,196 | -0.47(-1.15%) |
Nov 22, 2022 | 40.75 | 40.88 | 40.17 | 40.73 | 237,913 | +0.33(+0.82%) |
Nov 21, 2022 | 39.71 | 40.83 | 39.29 | 40.40 | 165,718 | +0.24(+0.59%) |
Nov 18, 2022 | 40.86 | 40.91 | 39.72 | 40.16 | 181,128 | +0.04(+0.10%) |
Nov 17, 2022 | 39.62 | 40.15 | 38.94 | 40.13 | 150,318 | -0.33(-0.82%) |
Nov 16, 2022 | 40.33 | 40.55 | 39.60 | 40.46 | 154,362 | -0.25(-0.63%) |
Nov 15, 2022 | 40.33 | 40.92 | 39.77 | 40.71 | 222,823 | +1.10(+2.77%) |
Nov 14, 2022 | 38.60 | 40.17 | 38.43 | 39.62 | 212,882 | +0.45(+1.15%) |
Nov 11, 2022 | 40.22 | 41.37 | 39.12 | 39.17 | 342,765 | -0.83(-2.08%) |
Nov 10, 2022 | 40.15 | 40.16 | 39.33 | 40.00 | 278,954 | +1.79(+4.69%) |
Nov 09, 2022 | 38.02 | 39.46 | 37.73 | 38.20 | 227,034 | -0.19(-0.49%) |
Nov 08, 2022 | 38.85 | 38.95 | 37.72 | 38.39 | 223,030 | -0.26(-0.68%) |
Nov 07, 2022 | 38.50 | 38.93 | 37.69 | 38.66 | 237,473 | +0.67(+1.75%) |
Nov 04, 2022 | 36.46 | 38.70 | 36.34 | 37.99 | 274,085 | +2.51(+7.07%) |
Nov 03, 2022 | 34.02 | 35.90 | 33.41 | 35.48 | 261,505 | +0.79(+2.29%) |
Nov 02, 2022 | 36.99 | 34.65 | 34.69 | 305,821 | -2.60(-6.96%) | |
Nov 01, 2022 | 37.47 | 38.14 | 36.71 | 37.28 | 352,149 | +0.64(+1.74%) |
Oct 31, 2022 | 35.07 | 37.04 | 34.76 | 36.65 | 405,130 | +1.33(+3.77%) |
Oct 28, 2022 | 35.17 | 35.60 | 34.62 | 35.31 | 312,421 | +0.21(+0.59%) |
Oct 27, 2022 | 35.68 | 36.96 | 34.23 | 35.11 | 316,617 | -1.17(-3.21%) |
Oct 26, 2022 | 36.33 | 37.38 | 35.89 | 36.27 | 281,246 | +0.12(+0.33%) |
Oct 25, 2022 | 35.09 | 36.22 | 34.51 | 36.16 | 212,872 | +0.73(+2.05%) |
Oct 24, 2022 | 35.34 | 35.53 | 34.69 | 35.43 | 165,764 | +0.07(+0.19%) |
Oct 21, 2022 | 34.34 | 35.83 | 34.32 | 35.36 | 245,892 | +1.39(+4.10%) |
Oct 20, 2022 | 33.65 | 34.82 | 33.35 | 33.97 | 186,410 | +0.06(+0.17%) |
Oct 19, 2022 | 33.90 | 34.25 | 33.32 | 33.91 | 150,646 | -0.30(-0.88%) |
Oct 18, 2022 | 34.27 | 35.11 | 33.63 | 34.21 | 194,791 | +0.61(+1.83%) |
Oct 17, 2022 | 33.32 | 34.11 | 33.29 | 33.60 | 210,102 | +0.98(+3.02%) |
Oct 14, 2022 | 34.35 | 34.71 | 32.58 | 32.62 | 223,356 | -1.58(-4.62%) |
Oct 13, 2022 | 32.63 | 34.56 | 32.01 | 34.19 | 305,349 | +0.70(+2.09%) |
Oct 12, 2022 | 33.29 | 33.80 | 32.32 | 33.49 | 177,781 | +0.07(+0.20%) |
Oct 11, 2022 | 33.22 | 33.98 | 32.87 | 33.42 | 202,297 | -0.21(-0.64%) |
Oct 10, 2022 | 33.54 | 34.00 | 33.12 | 33.64 | 152,771 | +0.57(+1.71%) |
Oct 07, 2022 | 33.37 | 33.56 | 32.84 | 33.07 | 154,058 | -0.53(-1.57%) |
Oct 06, 2022 | 33.43 | 34.10 | 33.43 | 33.60 | 174,405 | -0.46(-1.34%) |
Oct 05, 2022 | 33.87 | 34.48 | 33.41 | 34.06 | 152,459 | -0.89(-2.54%) |
Oct 04, 2022 | 33.46 | 34.97 | 33.31 | 34.94 | 343,526 | +2.53(+7.82%) |