Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.69 | 38.01 | 36.91 | 37.55 | 282,168 | +0.30(+0.80%) |
Dec 29, 2022 | 37.94 | 38.07 | 36.88 | 37.25 | 226,963 | -0.96(-2.51%) |
Dec 28, 2022 | 36.87 | 38.60 | 36.63 | 38.21 | 306,447 | +0.39(+1.03%) |
Dec 27, 2022 | 37.27 | 37.86 | 36.98 | 37.83 | 295,002 | +1.56(+4.31%) |
Dec 23, 2022 | 35.60 | 36.29 | 35.60 | 36.26 | 438,380 | +1.35(+3.87%) |
Dec 22, 2022 | 34.77 | 35.09 | 34.56 | 34.91 | 187,948 | +0.54(+1.57%) |
Dec 21, 2022 | 33.69 | 34.52 | 33.49 | 34.38 | 166,677 | -0.10(-0.29%) |
Dec 20, 2022 | 33.96 | 34.47 | 33.78 | 34.47 | 301,099 | +1.39(+4.21%) |
Dec 19, 2022 | 32.87 | 33.41 | 32.79 | 33.08 | 232,819 | +1.13(+3.54%) |
Dec 16, 2022 | 32.44 | 32.67 | 31.67 | 31.95 | 221,314 | +0.20(+0.64%) |
Dec 15, 2022 | 31.95 | 31.95 | 31.32 | 31.75 | 306,514 | -1.13(-3.44%) |
Dec 14, 2022 | 33.91 | 34.12 | 32.83 | 32.88 | 352,331 | -0.71(-2.10%) |
Dec 13, 2022 | 32.95 | 33.77 | 32.67 | 33.59 | 366,817 | -0.96(-2.77%) |
Dec 12, 2022 | 34.25 | 34.86 | 33.81 | 34.54 | 225,717 | -0.41(-1.18%) |
Dec 09, 2022 | 33.96 | 35.04 | 33.95 | 34.96 | 376,765 | +1.74(+5.24%) |
Dec 08, 2022 | 33.72 | 33.81 | 33.08 | 33.21 | 360,512 | +0.67(+2.07%) |
Dec 07, 2022 | 32.61 | 33.11 | 32.23 | 32.54 | 352,618 | -0.59(-1.78%) |
Dec 06, 2022 | 33.57 | 33.86 | 32.70 | 33.13 | 282,292 | -0.64(-1.91%) |
Dec 05, 2022 | 33.39 | 33.96 | 33.32 | 33.77 | 348,685 | +1.19(+3.64%) |
Dec 02, 2022 | 33.53 | 33.96 | 32.51 | 32.59 | 735,911 | -0.03(-0.10%) |
Dec 01, 2022 | 34.22 | 34.61 | 32.60 | 32.62 | 545,371 | -2.73(-7.72%) |
Nov 30, 2022 | 35.78 | 35.94 | 35.24 | 35.35 | 416,899 | +0.06(+0.18%) |
Nov 29, 2022 | 34.73 | 35.30 | 34.43 | 35.29 | 609,355 | +1.32(+3.88%) |
Nov 28, 2022 | 33.71 | 34.37 | 33.56 | 33.97 | 276,914 | -0.61(-1.77%) |
Nov 25, 2022 | 34.66 | 34.92 | 34.58 | 34.58 | 194,110 | +0.49(+1.44%) |
Nov 23, 2022 | 34.13 | 34.64 | 33.89 | 34.09 | 533,231 | +0.02(+0.05%) |
Nov 22, 2022 | 34.84 | 34.93 | 34.04 | 34.07 | 966,804 | -0.84(-2.39%) |
Nov 21, 2022 | 35.58 | 35.84 | 34.32 | 34.91 | 3,520,072 | -1.03(-2.88%) |
Nov 18, 2022 | 35.45 | 36.17 | 35.24 | 35.94 | 572,732 | +0.53(+1.49%) |
Nov 17, 2022 | 35.61 | 35.95 | 35.34 | 35.41 | 982,289 | +0.55(+1.59%) |
Nov 16, 2022 | 36.09 | 36.62 | 34.85 | 34.86 | 1,324,993 | -1.16(-3.23%) |
Nov 15, 2022 | 37.17 | 37.50 | 36.03 | 36.03 | 595,972 | -1.49(-3.97%) |
Nov 14, 2022 | 37.50 | 38.06 | 37.37 | 37.51 | 273,103 | +0.08(+0.22%) |
Nov 11, 2022 | 37.86 | 37.90 | 37.10 | 37.43 | 486,687 | -0.53(-1.40%) |
Nov 10, 2022 | 39.25 | 39.68 | 37.74 | 37.96 | 2,037,504 | -2.89(-7.08%) |
Nov 09, 2022 | 41.27 | 41.75 | 40.49 | 40.86 | 391,262 | +0.04(+0.10%) |
Nov 08, 2022 | 41.36 | 41.36 | 40.05 | 40.81 | 682,796 | -1.05(-2.52%) |
Nov 07, 2022 | 40.45 | 41.89 | 40.25 | 41.87 | 535,470 | +0.98(+2.39%) |
Nov 04, 2022 | 40.46 | 41.11 | 40.00 | 40.89 | 398,685 | +0.73(+1.83%) |
Nov 03, 2022 | 40.80 | 40.85 | 39.75 | 40.16 | 479,572 | +0.27(+0.69%) |
Nov 02, 2022 | 39.48 | 40.29 | 39.88 | 654,923 | -0.28(-0.70%) | |
Nov 01, 2022 | 39.12 | 40.35 | 38.95 | 40.16 | 792,250 | -0.38(-0.95%) |
Oct 31, 2022 | 40.64 | 41.19 | 39.76 | 40.55 | 943,313 | +0.46(+1.16%) |
Oct 28, 2022 | 39.40 | 40.37 | 38.94 | 40.08 | 1,101,336 | +1.45(+3.76%) |
Oct 27, 2022 | 39.40 | 39.89 | 38.22 | 38.63 | 1,184,240 | -1.58(-3.92%) |
Oct 26, 2022 | 41.29 | 41.37 | 39.95 | 40.21 | 1,296,763 | -2.04(-4.83%) |
Oct 25, 2022 | 43.84 | 43.84 | 42.05 | 42.25 | 1,299,637 | -3.19(-7.02%) |
Oct 24, 2022 | 45.07 | 46.18 | 44.49 | 45.44 | 784,857 | +1.01(+2.28%) |
Oct 21, 2022 | 45.19 | 46.03 | 43.98 | 44.42 | 1,128,018 | +2.05(+4.83%) |
Oct 20, 2022 | 40.36 | 42.58 | 40.33 | 42.38 | 845,292 | +2.73(+6.90%) |
Oct 19, 2022 | 38.72 | 39.74 | 38.54 | 39.64 | 439,430 | +1.78(+4.70%) |
Oct 18, 2022 | 38.12 | 38.83 | 37.39 | 37.87 | 667,188 | -0.36(-0.94%) |
Oct 17, 2022 | 37.09 | 38.28 | 36.76 | 38.23 | 625,114 | +0.99(+2.66%) |
Oct 14, 2022 | 36.00 | 37.33 | 35.74 | 37.23 | 563,404 | +0.17(+0.46%) |
Oct 13, 2022 | 38.23 | 38.23 | 36.59 | 37.06 | 621,772 | +0.40(+1.08%) |
Oct 12, 2022 | 36.92 | 36.98 | 36.29 | 36.67 | 418,241 | +0.30(+0.83%) |
Oct 11, 2022 | 36.39 | 36.98 | 35.55 | 36.36 | 716,427 | -0.21(-0.57%) |
Oct 10, 2022 | 35.85 | 36.83 | 35.81 | 36.57 | 631,002 | +1.21(+3.41%) |
Oct 07, 2022 | 35.76 | 35.88 | 35.01 | 35.37 | 286,700 | +0.10(+0.30%) |
Oct 06, 2022 | 34.74 | 35.69 | 34.53 | 35.26 | 508,321 | +0.03(+0.07%) |
Oct 05, 2022 | 34.42 | 35.45 | 34.30 | 35.24 | 524,443 | +1.16(+3.42%) |
Oct 04, 2022 | 33.84 | 34.43 | 33.69 | 34.07 | 857,746 | -0.17(-0.50%) |