Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.45 | 34.82 | 33.88 | 34.68 | 22,072 | -0.46(-1.31%) |
Dec 29, 2022 | 34.13 | 35.54 | 33.85 | 35.15 | 28,619 | +1.94(+5.83%) |
Dec 28, 2022 | 34.98 | 35.36 | 33.21 | 33.21 | 32,485 | -1.86(-5.30%) |
Dec 27, 2022 | 35.16 | 35.27 | 34.59 | 35.07 | 14,544 | +0.12(+0.34%) |
Dec 23, 2022 | 34.46 | 34.99 | 33.81 | 34.95 | 29,974 | +0.66(+1.92%) |
Dec 22, 2022 | 34.66 | 34.69 | 32.54 | 34.29 | 22,281 | -1.20(-3.38%) |
Dec 21, 2022 | 34.75 | 35.73 | 34.66 | 35.49 | 39,340 | +1.83(+5.45%) |
Dec 20, 2022 | 32.90 | 34.10 | 32.89 | 33.66 | 16,644 | +0.59(+1.79%) |
Dec 19, 2022 | 34.38 | 34.43 | 32.70 | 33.06 | 32,959 | -1.24(-3.61%) |
Dec 16, 2022 | 34.33 | 34.75 | 33.54 | 34.30 | 22,694 | -1.12(-3.16%) |
Dec 15, 2022 | 36.80 | 36.81 | 35.13 | 35.42 | 26,398 | -2.68(-7.03%) |
Dec 14, 2022 | 38.87 | 39.47 | 37.55 | 38.10 | 37,822 | -0.50(-1.30%) |
Dec 13, 2022 | 40.59 | 41.07 | 37.85 | 38.60 | 81,914 | +0.71(+1.87%) |
Dec 12, 2022 | 36.91 | 38.00 | 36.53 | 37.89 | 11,666 | +1.11(+3.02%) |
Dec 09, 2022 | 37.47 | 37.91 | 36.76 | 36.79 | 38,098 | -1.19(-3.13%) |
Dec 08, 2022 | 37.80 | 38.65 | 37.40 | 37.97 | 37,426 | +0.81(+2.19%) |
Dec 07, 2022 | 36.97 | 38.04 | 36.97 | 37.16 | 12,888 | -0.12(-0.32%) |
Dec 06, 2022 | 38.51 | 38.51 | 36.34 | 37.28 | 31,459 | -1.37(-3.56%) |
Dec 05, 2022 | 40.95 | 40.95 | 38.21 | 38.65 | 38,243 | -3.10(-7.43%) |
Dec 02, 2022 | 40.19 | 42.34 | 39.96 | 41.75 | 16,519 | +0.08(+0.19%) |
Dec 01, 2022 | 42.65 | 43.10 | 41.36 | 41.67 | 24,058 | -0.29(-0.70%) |
Nov 30, 2022 | 39.31 | 41.97 | 38.19 | 41.97 | 23,870 | +2.73(+6.96%) |
Nov 29, 2022 | 38.93 | 39.79 | 38.93 | 39.24 | 13,546 | +0.40(+1.02%) |
Nov 28, 2022 | 40.16 | 40.49 | 38.60 | 38.84 | 22,378 | -2.34(-5.68%) |
Nov 25, 2022 | 40.69 | 41.38 | 40.62 | 41.18 | 10,585 | +0.52(+1.28%) |
Nov 23, 2022 | 40.64 | 41.24 | 40.22 | 40.66 | 19,151 | +0.07(+0.17%) |
Nov 22, 2022 | 39.40 | 40.63 | 39.21 | 40.59 | 28,968 | +1.89(+4.90%) |
Nov 21, 2022 | 38.41 | 38.79 | 38.13 | 38.70 | 12,605 | -0.21(-0.53%) |
Nov 18, 2022 | 39.33 | 39.55 | 37.95 | 38.91 | 33,946 | +0.71(+1.85%) |
Nov 17, 2022 | 37.33 | 38.22 | 36.81 | 38.20 | 47,230 | -0.74(-1.89%) |
Nov 16, 2022 | 40.05 | 40.05 | 38.68 | 38.94 | 30,152 | -1.72(-4.23%) |
Nov 15, 2022 | 40.71 | 41.64 | 39.96 | 40.65 | 45,928 | +1.76(+4.52%) |
Nov 14, 2022 | 39.71 | 40.56 | 38.89 | 38.90 | 28,316 | -1.15(-2.87%) |
Nov 11, 2022 | 39.87 | 41.03 | 39.59 | 40.04 | 68,992 | +0.69(+1.75%) |
Nov 10, 2022 | 37.32 | 39.43 | 37.32 | 39.36 | 75,155 | +5.76(+17.15%) |
Nov 09, 2022 | 35.21 | 35.51 | 33.37 | 33.59 | 27,989 | -2.26(-6.30%) |
Nov 08, 2022 | 35.90 | 36.94 | 34.82 | 35.85 | 29,860 | +0.27(+0.76%) |
Nov 07, 2022 | 35.44 | 35.67 | 34.49 | 35.58 | 24,178 | +0.83(+2.39%) |
Nov 04, 2022 | 34.62 | 35.33 | 33.18 | 34.75 | 54,766 | +1.62(+4.89%) |
Nov 03, 2022 | 32.25 | 33.68 | 31.40 | 33.13 | 41,679 | -0.21(-0.62%) |
Nov 02, 2022 | 36.14 | 33.34 | 33.34 | 75,064 | -3.22(-8.81%) | |
Nov 01, 2022 | 37.27 | 37.27 | 36.03 | 36.56 | 48,118 | +0.37(+1.03%) |
Oct 31, 2022 | 35.74 | 36.68 | 35.48 | 36.19 | 63,210 | -0.01(-0.03%) |
Oct 28, 2022 | 34.58 | 36.20 | 33.95 | 36.20 | 36,438 | +1.83(+5.31%) |
Oct 27, 2022 | 34.84 | 35.69 | 34.18 | 34.37 | 48,032 | +0.04(+0.11%) |
Oct 26, 2022 | 34.42 | 35.80 | 34.07 | 34.33 | 56,927 | +0.23(+0.66%) |
Oct 25, 2022 | 31.73 | 34.16 | 31.72 | 34.11 | 51,423 | +2.42(+7.62%) |
Oct 24, 2022 | 31.52 | 31.93 | 30.79 | 31.69 | 25,635 | +0.58(+1.86%) |
Oct 21, 2022 | 29.31 | 31.23 | 28.84 | 31.11 | 20,514 | +1.81(+6.16%) |
Oct 20, 2022 | 30.76 | 31.37 | 29.12 | 29.30 | 16,519 | -1.40(-4.57%) |
Oct 19, 2022 | 31.65 | 31.77 | 29.92 | 30.71 | 22,378 | -1.69(-5.21%) |
Oct 18, 2022 | 33.05 | 33.38 | 31.66 | 32.40 | 41,596 | +1.36(+4.40%) |
Oct 17, 2022 | 30.23 | 31.33 | 30.23 | 31.03 | 57,468 | +2.29(+7.96%) |
Oct 14, 2022 | 31.62 | 32.10 | 28.66 | 28.75 | 45,670 | -2.26(-7.28%) |
Oct 13, 2022 | 27.49 | 31.42 | 26.70 | 31.00 | 50,189 | +1.90(+6.54%) |
Oct 12, 2022 | 29.59 | 29.62 | 29.00 | 29.10 | 20,738 | -0.50(-1.69%) |
Oct 11, 2022 | 28.96 | 30.60 | 28.43 | 29.60 | 25,275 | +0.15(+0.50%) |
Oct 10, 2022 | 29.87 | 30.09 | 29.08 | 29.45 | 16,526 | -0.18(-0.60%) |
Oct 07, 2022 | 31.05 | 31.05 | 29.30 | 29.63 | 17,725 | -2.46(-7.68%) |
Oct 06, 2022 | 32.46 | 33.03 | 31.97 | 32.09 | 20,385 | -0.77(-2.33%) |
Oct 05, 2022 | 31.99 | 33.31 | 31.31 | 32.86 | 64,258 | -0.53(-1.59%) |
Oct 04, 2022 | 31.34 | 33.42 | 31.34 | 33.39 | 35,370 | +3.50(+11.69%) |