Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.99 | 35.08 | 33.89 | 34.05 | 219,140 | -1.11(-3.17%) |
Dec 29, 2022 | 34.88 | 35.50 | 34.63 | 35.16 | 77,754 | +0.46(+1.33%) |
Dec 28, 2022 | 35.36 | 35.60 | 34.57 | 34.70 | 71,949 | -0.67(-1.89%) |
Dec 27, 2022 | 35.37 | 35.75 | 34.94 | 35.36 | 42,289 | +0.02(+0.06%) |
Dec 23, 2022 | 35.40 | 35.86 | 35.28 | 35.35 | 25,128 | -0.03(-0.08%) |
Dec 22, 2022 | 35.70 | 35.91 | 34.55 | 35.37 | 62,948 | -0.67(-1.86%) |
Dec 21, 2022 | 35.39 | 36.13 | 34.81 | 36.04 | 123,374 | +1.19(+3.42%) |
Dec 20, 2022 | 35.87 | 36.19 | 34.78 | 34.85 | 145,037 | -1.18(-3.28%) |
Dec 19, 2022 | 36.43 | 37.08 | 35.75 | 36.03 | 104,101 | -0.35(-0.97%) |
Dec 16, 2022 | 36.19 | 37.03 | 36.16 | 36.39 | 242,989 | -0.28(-0.75%) |
Dec 15, 2022 | 37.03 | 37.24 | 36.24 | 36.66 | 89,629 | -0.81(-2.15%) |
Dec 14, 2022 | 37.09 | 38.17 | 36.93 | 37.47 | 116,620 | +0.22(+0.58%) |
Dec 13, 2022 | 38.29 | 38.73 | 36.86 | 37.26 | 165,486 | -0.09(-0.24%) |
Dec 12, 2022 | 36.82 | 37.55 | 36.45 | 37.34 | 63,206 | +0.52(+1.42%) |
Dec 09, 2022 | 36.48 | 37.16 | 36.48 | 36.82 | 57,662 | +0.28(+0.75%) |
Dec 08, 2022 | 37.34 | 37.64 | 36.26 | 36.55 | 43,314 | -0.75(-2.01%) |
Dec 07, 2022 | 36.09 | 37.85 | 36.09 | 37.30 | 68,519 | -0.14(-0.37%) |
Dec 06, 2022 | 36.71 | 37.61 | 36.34 | 37.43 | 127,627 | +0.81(+2.20%) |
Dec 05, 2022 | 36.47 | 36.76 | 35.16 | 36.63 | 136,472 | -0.26(-0.69%) |
Dec 02, 2022 | 37.14 | 37.38 | 36.75 | 36.88 | 94,037 | -0.92(-2.42%) |
Dec 01, 2022 | 38.08 | 38.19 | 37.26 | 37.80 | 61,237 | +0.07(+0.18%) |
Nov 30, 2022 | 37.02 | 37.88 | 36.75 | 37.73 | 260,779 | +0.49(+1.32%) |
Nov 29, 2022 | 37.62 | 38.02 | 36.59 | 37.24 | 76,170 | +0.15(+0.40%) |
Nov 28, 2022 | 37.43 | 38.47 | 37.00 | 37.09 | 99,070 | -0.60(-1.59%) |
Nov 25, 2022 | 37.49 | 37.92 | 37.49 | 37.69 | 30,404 | -0.01(-0.03%) |
Nov 23, 2022 | 38.26 | 38.49 | 37.43 | 37.70 | 58,004 | -0.43(-1.13%) |
Nov 22, 2022 | 38.33 | 38.46 | 37.56 | 38.13 | 78,976 | +0.01(+0.03%) |
Nov 21, 2022 | 39.27 | 39.67 | 38.00 | 38.12 | 125,201 | -1.10(-2.81%) |
Nov 18, 2022 | 38.52 | 39.34 | 38.14 | 39.22 | 71,035 | +1.03(+2.70%) |
Nov 17, 2022 | 37.19 | 38.31 | 36.20 | 38.19 | 127,997 | +0.45(+1.20%) |
Nov 16, 2022 | 38.57 | 38.57 | 37.02 | 37.74 | 90,779 | -1.07(-2.76%) |
Nov 15, 2022 | 39.23 | 39.58 | 38.57 | 38.81 | 186,908 | +0.15(+0.38%) |
Nov 14, 2022 | 37.27 | 39.62 | 36.78 | 38.66 | 112,929 | +1.23(+3.28%) |
Nov 11, 2022 | 38.42 | 39.21 | 37.39 | 37.43 | 104,140 | -0.70(-1.83%) |
Nov 10, 2022 | 35.98 | 38.26 | 35.30 | 38.13 | 126,893 | +3.31(+9.51%) |
Nov 09, 2022 | 37.58 | 37.63 | 34.73 | 34.82 | 122,586 | -2.97(-7.85%) |
Nov 08, 2022 | 37.84 | 38.33 | 37.20 | 37.79 | 133,823 | +0.01(+0.03%) |
Nov 07, 2022 | 36.89 | 38.22 | 36.87 | 37.78 | 179,434 | +1.02(+2.78%) |
Nov 04, 2022 | 36.36 | 37.23 | 36.18 | 36.76 | 102,612 | +1.06(+2.97%) |
Nov 03, 2022 | 35.38 | 36.30 | 34.16 | 35.69 | 102,303 | +0.16(+0.44%) |
Nov 02, 2022 | 37.16 | 37.35 | 35.53 | 35.54 | 103,699 | -1.21(-3.29%) |
Nov 01, 2022 | 37.34 | 37.44 | 35.98 | 36.75 | 107,263 | -0.44(-1.19%) |
Oct 31, 2022 | 34.61 | 38.17 | 34.48 | 37.19 | 287,772 | +2.27(+6.50%) |
Oct 28, 2022 | 34.73 | 35.35 | 33.97 | 34.92 | 163,484 | +0.13(+0.37%) |
Oct 27, 2022 | 35.71 | 36.76 | 34.70 | 34.79 | 115,127 | -0.78(-2.18%) |
Oct 26, 2022 | 35.75 | 36.34 | 34.62 | 35.57 | 189,510 | +0.02(+0.06%) |
Oct 25, 2022 | 36.09 | 37.59 | 35.49 | 35.55 | 164,255 | -0.68(-1.87%) |
Oct 24, 2022 | 34.05 | 37.73 | 33.41 | 36.22 | 348,609 | +3.11(+9.38%) |
Oct 21, 2022 | 29.93 | 33.12 | 28.51 | 33.12 | 259,817 | +2.75(+9.06%) |
Oct 20, 2022 | 31.66 | 31.84 | 30.21 | 30.37 | 147,603 | -1.52(-4.78%) |
Oct 19, 2022 | 31.57 | 32.21 | 31.57 | 31.89 | 121,422 | +0.15(+0.46%) |
Oct 18, 2022 | 31.57 | 31.98 | 31.42 | 31.74 | 123,303 | +0.43(+1.38%) |
Oct 17, 2022 | 31.01 | 31.57 | 30.75 | 31.31 | 80,630 | +0.80(+2.61%) |
Oct 14, 2022 | 31.65 | 31.98 | 30.42 | 30.52 | 133,287 | -0.94(-3.00%) |
Oct 13, 2022 | 29.98 | 31.76 | 29.53 | 31.46 | 148,362 | +0.93(+3.06%) |
Oct 12, 2022 | 30.15 | 31.74 | 30.04 | 30.52 | 120,539 | +0.15(+0.49%) |
Oct 11, 2022 | 29.63 | 30.96 | 29.50 | 30.38 | 121,101 | +0.53(+1.78%) |
Oct 10, 2022 | 29.20 | 30.74 | 29.02 | 29.85 | 143,937 | +0.69(+2.36%) |
Oct 07, 2022 | 29.39 | 29.92 | 28.50 | 29.16 | 113,461 | -0.56(-1.88%) |
Oct 06, 2022 | 29.78 | 31.05 | 29.17 | 29.72 | 192,928 | -0.19(-0.62%) |
Oct 05, 2022 | 29.13 | 30.24 | 29.08 | 29.91 | 126,790 | +0.43(+1.47%) |
Oct 04, 2022 | 29.12 | 30.46 | 29.12 | 29.47 | 127,752 | +0.81(+2.81%) |