Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.66 | 0 | +0.01(+0.03%) | |||
Dec 29, 2022 | 33.48 | 33.95 | 33.10 | 33.65 | 226,777 | +0.24(+0.72%) |
Dec 28, 2022 | 33.47 | 34.13 | 33.20 | 33.41 | 335,300 | +0.12(+0.36%) |
Dec 23, 2022 | 33.29 | 0 | +0.24(+0.73%) | |||
Dec 22, 2022 | 33.64 | 33.64 | 32.31 | 33.05 | 501,446 | -0.81(-2.39%) |
Dec 21, 2022 | 32.99 | 33.91 | 32.83 | 33.86 | 355,604 | +1.10(+3.36%) |
Dec 20, 2022 | 32.71 | 32.99 | 32.55 | 32.76 | 212,114 | +0.08(+0.24%) |
Dec 19, 2022 | 33.67 | 33.77 | 32.54 | 32.68 | 456,940 | -0.92(-2.74%) |
Dec 16, 2022 | 33.73 | 34.08 | 33.27 | 33.60 | 906,959 | -0.04(-0.12%) |
Dec 15, 2022 | 35.33 | 35.33 | 33.63 | 33.64 | 558,814 | -1.93(-5.43%) |
Dec 14, 2022 | 35.04 | 35.83 | 34.69 | 35.57 | 581,871 | +0.64(+1.83%) |
Dec 13, 2022 | 35.22 | 35.24 | 34.73 | 34.93 | 529,888 | +0.21(+0.60%) |
Dec 12, 2022 | 34.59 | 34.95 | 34.40 | 34.72 | 365,590 | +0.18(+0.52%) |
Dec 09, 2022 | 34.20 | 34.72 | 34.02 | 34.54 | 580,149 | +0.41(+1.20%) |
Dec 08, 2022 | 33.55 | 34.20 | 33.46 | 34.13 | 531,004 | +0.82(+2.46%) |
Dec 07, 2022 | 32.81 | 33.46 | 32.50 | 33.31 | 358,317 | +0.82(+2.52%) |
Dec 06, 2022 | 33.25 | 33.28 | 32.38 | 32.49 | 466,273 | -0.65(-1.96%) |
Dec 05, 2022 | 33.74 | 34.19 | 33.11 | 33.14 | 392,138 | -0.82(-2.41%) |
Dec 02, 2022 | 33.64 | 34.20 | 33.45 | 33.96 | 563,277 | +0.03(+0.09%) |
Dec 01, 2022 | 34.29 | 34.31 | 33.23 | 33.93 | 391,450 | -0.14(-0.41%) |
Nov 30, 2022 | 33.75 | 34.18 | 33.36 | 34.07 | 888,088 | +0.57(+1.70%) |
Nov 29, 2022 | 33.15 | 33.54 | 32.81 | 33.50 | 491,980 | +0.57(+1.73%) |
Nov 28, 2022 | 32.41 | 32.96 | 32.05 | 32.93 | 723,955 | +0.48(+1.48%) |
Nov 25, 2022 | 32.35 | 32.72 | 32.23 | 32.45 | 254,567 | +0.02(+0.06%) |
Nov 24, 2022 | 32.09 | 32.65 | 32.00 | 32.43 | 196,668 | +0.32(+1.00%) |
Nov 23, 2022 | 31.70 | 32.38 | 31.70 | 32.11 | 307,763 | +0.20(+0.63%) |
Nov 22, 2022 | 31.99 | 32.20 | 31.61 | 31.91 | 500,043 | +0.15(+0.47%) |
Nov 21, 2022 | 31.37 | 31.95 | 31.34 | 31.76 | 557,418 | +0.20(+0.63%) |
Nov 18, 2022 | 31.34 | 31.73 | 31.19 | 31.56 | 325,317 | +0.32(+1.02%) |
Nov 17, 2022 | 31.41 | 31.59 | 30.93 | 31.24 | 579,300 | -0.52(-1.64%) |
Nov 16, 2022 | 32.18 | 32.37 | 31.69 | 31.76 | 383,378 | -0.63(-1.95%) |
Nov 15, 2022 | 32.58 | 32.82 | 32.03 | 32.39 | 571,150 | +0.08(+0.25%) |
Nov 14, 2022 | 32.77 | 32.77 | 32.20 | 32.31 | 690,128 | -0.57(-1.73%) |
Nov 11, 2022 | 32.96 | 33.15 | 32.59 | 32.88 | 493,757 | +0.08(+0.24%) |
Nov 10, 2022 | 31.86 | 32.84 | 31.73 | 32.80 | 805,681 | +1.89(+6.11%) |
Nov 09, 2022 | 31.14 | 31.98 | 30.77 | 30.91 | 731,667 | -0.13(-0.42%) |
Nov 08, 2022 | 31.50 | 31.93 | 30.87 | 31.04 | 822,780 | +0.79(+2.61%) |
Nov 07, 2022 | 29.35 | 30.48 | 29.12 | 30.25 | 670,870 | +1.02(+3.49%) |
Nov 04, 2022 | 28.06 | 29.30 | 28.06 | 29.23 | 328,430 | +1.41(+5.07%) |
Nov 03, 2022 | 27.44 | 28.06 | 27.38 | 27.82 | 262,885 | +0.08(+0.29%) |
Nov 02, 2022 | 28.36 | 27.69 | 27.74 | 487,722 | -0.62(-2.19%) | |
Nov 01, 2022 | 29.41 | 29.41 | 26.98 | 28.36 | 353,645 | -0.61(-2.11%) |
Oct 31, 2022 | 28.16 | 29.13 | 28.05 | 28.97 | 835,712 | +0.69(+2.44%) |
Oct 28, 2022 | 27.89 | 28.58 | 27.89 | 28.28 | 280,560 | +0.39(+1.40%) |
Oct 27, 2022 | 27.47 | 28.30 | 27.40 | 27.89 | 553,661 | +0.51(+1.86%) |
Oct 26, 2022 | 27.02 | 27.83 | 26.99 | 27.38 | 476,476 | +0.29(+1.07%) |
Oct 25, 2022 | 26.52 | 27.12 | 26.38 | 27.09 | 475,412 | +0.56(+2.11%) |
Oct 24, 2022 | 25.89 | 26.63 | 25.71 | 26.53 | 511,256 | +0.70(+2.71%) |
Oct 21, 2022 | 25.09 | 25.85 | 24.99 | 25.83 | 193,582 | +0.67(+2.66%) |
Oct 20, 2022 | 25.62 | 25.94 | 25.12 | 25.16 | 217,489 | -0.37(-1.45%) |
Oct 19, 2022 | 25.49 | 25.89 | 25.34 | 25.53 | 336,797 | -0.13(-0.51%) |
Oct 18, 2022 | 26.02 | 26.25 | 25.50 | 25.66 | 242,307 | -0.01(-0.04%) |
Oct 17, 2022 | 25.94 | 26.54 | 25.60 | 25.67 | 355,320 | +0.18(+0.71%) |
Oct 14, 2022 | 25.49 | 25.93 | 25.27 | 25.49 | 308,298 | +0.05(+0.20%) |
Oct 13, 2022 | 24.77 | 25.59 | 24.26 | 25.44 | 246,981 | +0.28(+1.11%) |
Oct 12, 2022 | 24.80 | 25.27 | 24.57 | 25.16 | 301,174 | +0.33(+1.33%) |
Oct 11, 2022 | 24.65 | 25.19 | 24.65 | 24.83 | 171,280 | -0.25(-1.00%) |
Oct 07, 2022 | 25.08 | 0 | -0.60(-2.34%) | |||
Oct 06, 2022 | 25.80 | 25.98 | 25.53 | 25.68 | 153,111 | -0.20(-0.77%) |
Oct 05, 2022 | 25.99 | 26.28 | 25.57 | 25.88 | 311,493 | -0.51(-1.93%) |
Oct 04, 2022 | 25.72 | 26.43 | 25.72 | 26.39 | 331,188 | +1.06(+4.18%) |