Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.97 | 33.21 | 31.58 | 31.91 | 887,617 | -1.61(-4.80%) |
Dec 29, 2022 | 32.27 | 33.72 | 32.11 | 33.52 | 858,672 | +1.42(+4.42%) |
Dec 28, 2022 | 32.95 | 33.19 | 32.04 | 32.10 | 671,945 | -0.76(-2.31%) |
Dec 27, 2022 | 33.09 | 33.09 | 32.34 | 32.86 | 577,834 | -0.08(-0.24%) |
Dec 23, 2022 | 32.96 | 33.53 | 32.34 | 32.94 | 399,100 | -0.14(-0.42%) |
Dec 22, 2022 | 32.26 | 33.10 | 31.80 | 33.08 | 625,611 | +0.28(+0.85%) |
Dec 21, 2022 | 32.12 | 32.98 | 31.86 | 32.80 | 744,232 | +0.18(+0.55%) |
Dec 20, 2022 | 32.80 | 33.66 | 32.55 | 32.62 | 834,416 | -0.48(-1.45%) |
Dec 19, 2022 | 35.25 | 35.59 | 32.67 | 33.10 | 1,328,677 | -2.33(-6.58%) |
Dec 16, 2022 | 34.48 | 35.62 | 33.78 | 35.43 | 1,674,927 | +0.37(+1.06%) |
Dec 15, 2022 | 35.02 | 35.43 | 34.14 | 35.06 | 1,092,634 | -0.62(-1.74%) |
Dec 14, 2022 | 35.66 | 36.38 | 34.83 | 35.68 | 1,268,060 | +0.14(+0.39%) |
Dec 13, 2022 | 35.51 | 36.16 | 34.73 | 35.54 | 1,666,708 | +0.97(+2.81%) |
Dec 12, 2022 | 34.11 | 35.03 | 33.08 | 34.57 | 2,350,413 | -0.68(-1.93%) |
Dec 09, 2022 | 35.79 | 36.89 | 34.78 | 35.25 | 1,426,774 | -0.66(-1.84%) |
Dec 08, 2022 | 33.30 | 36.33 | 33.18 | 35.91 | 1,650,019 | +3.09(+9.41%) |
Dec 07, 2022 | 32.68 | 33.31 | 32.52 | 32.82 | 850,795 | -0.12(-0.36%) |
Dec 06, 2022 | 32.42 | 33.47 | 32.27 | 32.94 | 1,005,828 | +0.38(+1.17%) |
Dec 05, 2022 | 31.70 | 33.11 | 30.96 | 32.56 | 1,468,779 | +0.42(+1.31%) |
Dec 02, 2022 | 32.20 | 32.88 | 31.58 | 32.14 | 837,690 | -1.01(-3.05%) |
Dec 01, 2022 | 33.53 | 33.70 | 32.76 | 33.15 | 636,054 | -0.30(-0.90%) |
Nov 30, 2022 | 33.07 | 33.77 | 32.58 | 33.45 | 865,142 | +0.36(+1.09%) |
Nov 29, 2022 | 34.37 | 34.41 | 32.90 | 33.09 | 927,966 | -1.47(-4.25%) |
Nov 28, 2022 | 34.58 | 35.37 | 34.33 | 34.56 | 822,754 | -0.25(-0.72%) |
Nov 25, 2022 | 34.76 | 34.87 | 34.25 | 34.81 | 257,003 | +0.21(+0.61%) |
Nov 23, 2022 | 34.15 | 34.73 | 34.14 | 34.60 | 621,062 | +0.38(+1.11%) |
Nov 22, 2022 | 33.30 | 34.33 | 32.52 | 34.22 | 810,196 | +1.00(+3.01%) |
Nov 21, 2022 | 33.68 | 33.90 | 32.49 | 33.22 | 583,443 | -0.65(-1.92%) |
Nov 18, 2022 | 34.50 | 34.78 | 33.53 | 33.87 | 620,075 | +0.43(+1.29%) |
Nov 17, 2022 | 33.30 | 33.53 | 32.52 | 33.44 | 649,790 | -0.32(-0.95%) |
Nov 16, 2022 | 33.74 | 33.97 | 32.39 | 33.76 | 625,566 | -0.55(-1.60%) |
Nov 15, 2022 | 34.61 | 35.44 | 34.16 | 34.31 | 804,160 | +0.23(+0.67%) |
Nov 14, 2022 | 32.79 | 34.63 | 32.59 | 34.08 | 1,110,013 | +0.79(+2.37%) |
Nov 11, 2022 | 32.49 | 33.33 | 32.20 | 33.29 | 873,712 | +1.17(+3.64%) |
Nov 10, 2022 | 29.92 | 32.20 | 29.92 | 32.12 | 1,127,713 | +3.66(+12.86%) |
Nov 09, 2022 | 28.55 | 28.87 | 27.77 | 28.46 | 888,394 | -0.43(-1.49%) |
Nov 08, 2022 | 28.73 | 29.62 | 28.31 | 28.89 | 804,919 | -0.04(-0.14%) |
Nov 07, 2022 | 30.27 | 30.45 | 28.27 | 28.93 | 870,454 | -1.37(-4.52%) |
Nov 04, 2022 | 30.18 | 30.47 | 29.14 | 30.30 | 819,369 | +0.84(+2.85%) |
Nov 03, 2022 | 29.58 | 30.56 | 29.21 | 29.46 | 742,759 | -0.63(-2.09%) |
Nov 02, 2022 | 33.06 | 34.20 | 30.01 | 30.09 | 1,605,479 | -2.38(-7.33%) |
Nov 01, 2022 | 33.63 | 33.97 | 32.27 | 32.47 | 1,250,934 | -0.92(-2.76%) |
Oct 31, 2022 | 33.48 | 34.30 | 33.26 | 33.39 | 989,436 | -0.43(-1.27%) |
Oct 28, 2022 | 32.35 | 34.15 | 31.87 | 33.82 | 934,030 | +1.75(+5.46%) |
Oct 27, 2022 | 31.72 | 33.07 | 31.33 | 32.07 | 1,219,428 | +0.97(+3.12%) |
Oct 26, 2022 | 31.14 | 33.28 | 31.08 | 31.10 | 1,571,198 | +0.08(+0.26%) |
Oct 25, 2022 | 29.43 | 31.07 | 29.25 | 31.02 | 695,500 | +1.40(+4.73%) |
Oct 24, 2022 | 29.67 | 30.71 | 29.05 | 29.62 | 799,862 | +0.09(+0.30%) |
Oct 21, 2022 | 28.26 | 29.66 | 27.95 | 29.53 | 887,433 | +1.26(+4.46%) |
Oct 20, 2022 | 28.51 | 29.39 | 27.98 | 28.27 | 670,020 | -0.39(-1.36%) |
Oct 19, 2022 | 28.44 | 29.53 | 28.32 | 28.66 | 980,355 | +0.22(+0.77%) |
Oct 18, 2022 | 28.48 | 29.03 | 27.77 | 28.44 | 673,736 | +0.81(+2.93%) |
Oct 17, 2022 | 26.83 | 27.77 | 26.71 | 27.63 | 719,508 | +1.38(+5.26%) |
Oct 14, 2022 | 27.16 | 27.53 | 26.14 | 26.25 | 664,134 | -0.46(-1.72%) |
Oct 13, 2022 | 25.30 | 27.08 | 24.83 | 26.71 | 884,686 | +0.79(+3.05%) |
Oct 12, 2022 | 25.55 | 26.09 | 25.04 | 25.92 | 1,022,794 | +0.31(+1.21%) |
Oct 11, 2022 | 25.04 | 25.81 | 23.94 | 25.61 | 785,794 | +0.54(+2.15%) |
Oct 10, 2022 | 25.44 | 25.67 | 24.32 | 25.07 | 599,449 | -0.36(-1.42%) |
Oct 07, 2022 | 25.71 | 25.89 | 24.76 | 25.43 | 632,761 | -0.92(-3.49%) |
Oct 06, 2022 | 27.43 | 28.11 | 26.26 | 26.35 | 546,751 | -1.25(-4.53%) |
Oct 05, 2022 | 26.10 | 27.68 | 26.00 | 27.60 | 692,014 | +0.84(+3.14%) |
Oct 04, 2022 | 25.32 | 27.06 | 25.12 | 26.76 | 857,034 | +2.29(+9.36%) |