Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.30 | 37.66 | 37.29 | 37.64 | 1,356,994 | +0.17(+0.46%) |
Dec 29, 2022 | 37.09 | 37.61 | 37.09 | 37.47 | 283,729 | +0.28(+0.75%) |
Dec 28, 2022 | 37.87 | 37.92 | 37.06 | 37.19 | 310,322 | -0.72(-1.91%) |
Dec 27, 2022 | 37.77 | 38.05 | 37.59 | 37.91 | 465,083 | +0.29(+0.77%) |
Dec 23, 2022 | 36.86 | 37.63 | 36.86 | 37.62 | 406,320 | +0.98(+2.66%) |
Dec 22, 2022 | 37.33 | 37.43 | 36.03 | 36.65 | 2,110,589 | -0.69(-1.84%) |
Dec 21, 2022 | 37.17 | 37.47 | 36.88 | 37.33 | 554,825 | +0.77(+2.11%) |
Dec 20, 2022 | 36.09 | 36.76 | 36.09 | 36.56 | 372,601 | +0.51(+1.42%) |
Dec 19, 2022 | 36.37 | 36.47 | 35.85 | 36.05 | 655,728 | +0.03(+0.08%) |
Dec 16, 2022 | 35.85 | 36.10 | 35.61 | 36.02 | 502,412 | -0.53(-1.45%) |
Dec 15, 2022 | 36.50 | 36.71 | 36.03 | 36.55 | 634,453 | -0.30(-0.81%) |
Dec 14, 2022 | 37.23 | 37.32 | 36.60 | 36.85 | 496,102 | -0.24(-0.65%) |
Dec 13, 2022 | 37.25 | 37.45 | 36.92 | 37.09 | 647,017 | +0.73(+2.01%) |
Dec 12, 2022 | 35.85 | 36.45 | 35.76 | 36.36 | 726,795 | +0.68(+1.92%) |
Dec 09, 2022 | 36.28 | 36.57 | 35.67 | 35.68 | 2,049,865 | -0.67(-1.83%) |
Dec 08, 2022 | 37.06 | 37.26 | 36.23 | 36.34 | 689,320 | -0.13(-0.36%) |
Dec 07, 2022 | 36.63 | 37.00 | 36.26 | 36.48 | 762,951 | -0.20(-0.54%) |
Dec 06, 2022 | 37.24 | 37.69 | 36.46 | 36.67 | 646,318 | -0.76(-2.03%) |
Dec 05, 2022 | 38.74 | 38.89 | 37.21 | 37.43 | 692,836 | -0.97(-2.52%) |
Dec 02, 2022 | 38.41 | 38.73 | 38.20 | 38.40 | 778,528 | -0.22(-0.56%) |
Dec 01, 2022 | 39.10 | 39.21 | 38.59 | 38.61 | 776,322 | -0.22(-0.56%) |
Nov 30, 2022 | 38.97 | 39.01 | 38.30 | 38.83 | 528,853 | +0.33(+0.85%) |
Nov 29, 2022 | 38.37 | 38.77 | 38.31 | 38.50 | 585,141 | +0.46(+1.21%) |
Nov 28, 2022 | 38.08 | 38.51 | 37.86 | 38.04 | 837,782 | -0.84(-2.15%) |
Nov 25, 2022 | 38.97 | 39.23 | 38.85 | 38.88 | 267,529 | -0.04(-0.10%) |
Nov 23, 2022 | 38.71 | 39.04 | 38.58 | 38.91 | 965,389 | -0.22(-0.55%) |
Nov 22, 2022 | 38.46 | 39.20 | 38.37 | 39.13 | 979,029 | +1.24(+3.27%) |
Nov 21, 2022 | 37.81 | 38.03 | 36.81 | 37.89 | 946,509 | -0.64(-1.66%) |
Nov 18, 2022 | 38.26 | 38.61 | 37.82 | 38.53 | 436,143 | -0.33(-0.85%) |
Nov 17, 2022 | 38.30 | 38.86 | 38.13 | 38.86 | 997,950 | +0.02(+0.05%) |
Nov 16, 2022 | 39.24 | 39.39 | 38.65 | 38.84 | 299,050 | -0.54(-1.38%) |
Nov 15, 2022 | 39.26 | 39.51 | 39.07 | 39.38 | 431,132 | +0.49(+1.25%) |
Nov 14, 2022 | 38.91 | 39.51 | 38.84 | 38.90 | 505,570 | -0.23(-0.60%) |
Nov 11, 2022 | 38.74 | 39.28 | 38.72 | 39.13 | 526,693 | +1.13(+2.96%) |
Nov 10, 2022 | 38.03 | 38.09 | 37.37 | 38.00 | 702,009 | +0.80(+2.14%) |
Nov 09, 2022 | 38.43 | 38.43 | 37.10 | 37.21 | 588,420 | -1.62(-4.18%) |
Nov 08, 2022 | 38.91 | 39.01 | 38.45 | 38.83 | 601,303 | -0.13(-0.34%) |
Nov 07, 2022 | 38.73 | 39.15 | 38.58 | 38.96 | 485,622 | +0.45(+1.17%) |
Nov 04, 2022 | 38.90 | 39.12 | 38.06 | 38.51 | 894,748 | +0.63(+1.66%) |
Nov 03, 2022 | 36.99 | 38.05 | 36.92 | 37.88 | 385,458 | +0.64(+1.71%) |
Nov 02, 2022 | 37.95 | 37.17 | 37.24 | 513,230 | -0.68(-1.81%) | |
Nov 01, 2022 | 38.29 | 38.30 | 37.79 | 37.93 | 609,830 | +0.35(+0.92%) |
Oct 31, 2022 | 37.01 | 37.98 | 37.01 | 37.58 | 1,284,541 | +0.07(+0.20%) |
Oct 28, 2022 | 37.57 | 37.89 | 36.92 | 37.51 | 579,082 | +0.18(+0.48%) |
Oct 27, 2022 | 37.53 | 37.87 | 37.25 | 37.33 | 2,170,672 | +0.26(+0.71%) |
Oct 26, 2022 | 36.63 | 37.31 | 36.59 | 37.07 | 508,272 | +0.49(+1.33%) |
Oct 25, 2022 | 36.45 | 36.71 | 36.26 | 36.58 | 867,487 | +0.07(+0.18%) |
Oct 24, 2022 | 36.46 | 36.83 | 36.22 | 36.51 | 630,299 | +0.01(+0.03%) |
Oct 21, 2022 | 35.64 | 36.56 | 35.56 | 36.50 | 1,482,681 | +0.94(+2.64%) |
Oct 20, 2022 | 35.73 | 36.09 | 35.39 | 35.57 | 1,401,487 | +0.20(+0.56%) |
Oct 19, 2022 | 34.60 | 35.50 | 34.59 | 35.37 | 466,824 | +0.75(+2.17%) |
Oct 18, 2022 | 34.67 | 34.93 | 34.01 | 34.62 | 828,805 | +0.17(+0.49%) |
Oct 17, 2022 | 34.55 | 34.93 | 34.43 | 34.45 | 1,388,667 | +0.45(+1.32%) |
Oct 14, 2022 | 34.84 | 35.22 | 33.93 | 34.00 | 825,723 | -1.12(-3.18%) |
Oct 13, 2022 | 33.31 | 35.27 | 33.31 | 35.11 | 645,962 | +1.31(+3.89%) |
Oct 12, 2022 | 33.54 | 34.01 | 33.24 | 33.80 | 322,108 | +0.08(+0.25%) |
Oct 11, 2022 | 33.63 | 34.30 | 33.39 | 33.72 | 1,205,825 | -0.42(-1.24%) |
Oct 10, 2022 | 34.87 | 35.11 | 34.05 | 34.14 | 678,921 | -0.72(-2.07%) |
Oct 07, 2022 | 35.04 | 35.43 | 34.60 | 34.86 | 607,685 | -0.12(-0.35%) |
Oct 06, 2022 | 34.34 | 35.05 | 34.21 | 34.98 | 756,926 | +0.23(+0.68%) |
Oct 05, 2022 | 34.22 | 35.02 | 33.88 | 34.75 | 1,155,987 | +0.45(+1.31%) |
Oct 04, 2022 | 33.70 | 34.32 | 33.45 | 34.30 | 1,752,541 | +1.31(+3.98%) |