Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.88 | 35.99 | 35.39 | 35.82 | 570,295 | -0.36(-1.00%) |
Dec 29, 2022 | 35.66 | 36.35 | 35.56 | 36.18 | 339,743 | +0.83(+2.35%) |
Dec 28, 2022 | 35.83 | 36.22 | 35.31 | 35.35 | 329,232 | -0.63(-1.75%) |
Dec 27, 2022 | 36.01 | 36.21 | 35.75 | 35.98 | 395,809 | -0.01(-0.03%) |
Dec 23, 2022 | 36.15 | 36.25 | 35.58 | 35.99 | 350,790 | -0.26(-0.72%) |
Dec 22, 2022 | 36.47 | 36.71 | 35.42 | 36.25 | 672,965 | -0.75(-2.03%) |
Dec 21, 2022 | 36.71 | 37.25 | 36.55 | 37.00 | 564,692 | +0.52(+1.43%) |
Dec 20, 2022 | 36.00 | 36.75 | 35.89 | 36.48 | 541,489 | +0.20(+0.55%) |
Dec 19, 2022 | 37.00 | 37.00 | 36.05 | 36.28 | 786,032 | -0.87(-2.34%) |
Dec 16, 2022 | 36.86 | 37.43 | 36.78 | 37.15 | 2,933,984 | -0.14(-0.38%) |
Dec 15, 2022 | 37.59 | 37.77 | 36.96 | 37.29 | 797,432 | -0.69(-1.82%) |
Dec 14, 2022 | 38.19 | 38.67 | 37.67 | 37.98 | 627,575 | -0.26(-0.68%) |
Dec 13, 2022 | 39.00 | 39.34 | 38.14 | 38.24 | 748,132 | +0.23(+0.61%) |
Dec 12, 2022 | 37.26 | 38.07 | 37.01 | 38.01 | 526,247 | +0.61(+1.63%) |
Dec 09, 2022 | 37.78 | 37.96 | 37.40 | 37.40 | 504,474 | -0.47(-1.24%) |
Dec 08, 2022 | 37.57 | 38.18 | 37.36 | 37.87 | 485,410 | +0.64(+1.72%) |
Dec 07, 2022 | 36.91 | 37.57 | 36.45 | 37.23 | 673,617 | +0.05(+0.13%) |
Dec 06, 2022 | 37.80 | 37.87 | 36.90 | 37.18 | 758,382 | -0.70(-1.85%) |
Dec 05, 2022 | 38.07 | 38.34 | 37.63 | 37.88 | 678,809 | -0.48(-1.25%) |
Dec 02, 2022 | 37.80 | 38.62 | 37.62 | 38.36 | 660,827 | -0.34(-0.88%) |
Dec 01, 2022 | 38.59 | 39.29 | 38.21 | 38.70 | 675,450 | +0.32(+0.83%) |
Nov 30, 2022 | 37.15 | 38.38 | 36.83 | 38.38 | 1,046,283 | +1.25(+3.37%) |
Nov 29, 2022 | 36.94 | 37.44 | 36.87 | 37.13 | 630,550 | +0.34(+0.92%) |
Nov 28, 2022 | 36.91 | 37.29 | 36.70 | 36.79 | 701,968 | -0.51(-1.37%) |
Nov 25, 2022 | 37.69 | 37.69 | 37.28 | 37.30 | 210,266 | -0.45(-1.19%) |
Nov 23, 2022 | 37.25 | 37.88 | 37.21 | 37.75 | 600,481 | +0.50(+1.34%) |
Nov 22, 2022 | 37.00 | 37.32 | 36.53 | 37.25 | 840,409 | +0.27(+0.73%) |
Nov 21, 2022 | 37.36 | 37.61 | 36.67 | 36.98 | 998,550 | -0.63(-1.68%) |
Nov 18, 2022 | 38.02 | 38.09 | 37.36 | 37.61 | 1,184,065 | +0.31(+0.83%) |
Nov 17, 2022 | 36.91 | 37.87 | 36.31 | 37.30 | 897,510 | -0.09(-0.24%) |
Nov 16, 2022 | 37.74 | 38.50 | 37.33 | 37.39 | 859,737 | -1.04(-2.71%) |
Nov 15, 2022 | 38.55 | 38.66 | 37.81 | 38.43 | 800,545 | +0.77(+2.04%) |
Nov 14, 2022 | 37.18 | 38.88 | 37.00 | 37.66 | 1,028,864 | +0.17(+0.45%) |
Nov 11, 2022 | 37.69 | 37.95 | 37.06 | 37.49 | 875,633 | +0.02(+0.05%) |
Nov 10, 2022 | 37.39 | 37.62 | 36.77 | 37.47 | 1,351,476 | +1.40(+3.88%) |
Nov 09, 2022 | 35.87 | 37.39 | 35.81 | 36.07 | 1,374,469 | -0.22(-0.61%) |
Nov 08, 2022 | 37.00 | 37.25 | 35.68 | 36.29 | 1,270,296 | -0.28(-0.77%) |
Nov 07, 2022 | 35.36 | 36.75 | 34.41 | 36.57 | 1,678,378 | +1.28(+3.63%) |
Nov 04, 2022 | 34.83 | 35.45 | 34.19 | 35.29 | 1,390,389 | +1.30(+3.82%) |
Nov 03, 2022 | 33.02 | 34.36 | 32.72 | 33.99 | 1,135,004 | +0.58(+1.74%) |
Nov 02, 2022 | 32.77 | 33.41 | 2,239,911 | +0.58(+1.77%) | ||
Nov 01, 2022 | 32.32 | 32.87 | 31.17 | 32.83 | 2,240,267 | +2.67(+8.85%) |
Oct 31, 2022 | 29.88 | 30.44 | 29.39 | 30.16 | 1,190,507 | +0.12(+0.40%) |
Oct 28, 2022 | 29.37 | 30.25 | 29.27 | 30.04 | 783,538 | +0.56(+1.90%) |
Oct 27, 2022 | 29.25 | 29.83 | 28.71 | 29.48 | 808,449 | +0.43(+1.48%) |
Oct 26, 2022 | 29.00 | 29.75 | 28.53 | 29.05 | 638,403 | -0.18(-0.62%) |
Oct 25, 2022 | 29.00 | 29.77 | 28.99 | 29.23 | 871,403 | +0.30(+1.04%) |
Oct 24, 2022 | 28.65 | 28.95 | 28.24 | 28.93 | 665,846 | +0.44(+1.54%) |
Oct 21, 2022 | 27.68 | 28.63 | 27.53 | 28.49 | 647,795 | +0.97(+3.52%) |
Oct 20, 2022 | 27.34 | 28.13 | 27.26 | 27.52 | 610,315 | +0.31(+1.14%) |
Oct 19, 2022 | 27.06 | 27.45 | 26.91 | 27.21 | 571,159 | +0.15(+0.55%) |
Oct 18, 2022 | 27.15 | 27.53 | 26.75 | 27.06 | 711,795 | +0.61(+2.31%) |
Oct 17, 2022 | 26.41 | 26.73 | 26.14 | 26.45 | 590,346 | +0.60(+2.32%) |
Oct 14, 2022 | 26.78 | 26.89 | 25.72 | 25.85 | 699,965 | -0.74(-2.78%) |
Oct 13, 2022 | 25.21 | 26.81 | 24.81 | 26.59 | 914,687 | +0.62(+2.39%) |
Oct 12, 2022 | 26.41 | 26.58 | 25.96 | 25.97 | 528,170 | -0.48(-1.81%) |
Oct 11, 2022 | 26.31 | 26.88 | 25.79 | 26.45 | 770,678 | -0.08(-0.30%) |
Oct 10, 2022 | 27.36 | 27.45 | 25.70 | 26.53 | 756,158 | -0.83(-3.03%) |
Oct 07, 2022 | 27.62 | 28.00 | 27.21 | 27.36 | 776,991 | -0.81(-2.88%) |
Oct 06, 2022 | 27.80 | 28.75 | 27.69 | 28.17 | 752,258 | +0.26(+0.93%) |
Oct 05, 2022 | 27.14 | 27.93 | 27.10 | 27.91 | 600,542 | +0.48(+1.75%) |
Oct 04, 2022 | 27.11 | 27.76 | 27.03 | 27.43 | 706,335 | +0.78(+2.93%) |