Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.24 | 33.98 | 32.22 | 33.83 | 47,706 | +1.24(+3.80%) |
Dec 29, 2022 | 30.58 | 32.62 | 30.27 | 32.59 | 29,002 | +2.08(+6.82%) |
Dec 28, 2022 | 31.81 | 32.25 | 30.38 | 30.51 | 19,673 | -1.76(-5.45%) |
Dec 27, 2022 | 33.11 | 33.11 | 31.99 | 32.27 | 15,861 | -0.99(-2.98%) |
Dec 23, 2022 | 32.29 | 34.07 | 32.29 | 33.26 | 6,530 | -0.40(-1.19%) |
Dec 22, 2022 | 33.63 | 34.29 | 32.54 | 33.66 | 10,625 | -0.34(-1.00%) |
Dec 21, 2022 | 33.49 | 34.64 | 32.99 | 34.00 | 22,539 | +0.44(+1.31%) |
Dec 20, 2022 | 34.33 | 34.50 | 33.45 | 33.56 | 20,714 | -0.74(-2.16%) |
Dec 19, 2022 | 34.95 | 34.95 | 34.29 | 34.30 | 10,705 | -0.67(-1.92%) |
Dec 16, 2022 | 34.39 | 34.99 | 33.55 | 34.97 | 47,478 | +0.52(+1.51%) |
Dec 15, 2022 | 35.00 | 35.48 | 34.11 | 34.45 | 22,171 | -0.73(-2.08%) |
Dec 14, 2022 | 35.25 | 35.89 | 35.00 | 35.18 | 34,607 | -0.07(-0.20%) |
Dec 13, 2022 | 35.06 | 35.70 | 33.07 | 35.25 | 25,769 | +0.68(+1.97%) |
Dec 12, 2022 | 35.26 | 35.26 | 34.00 | 34.57 | 19,804 | -0.26(-0.75%) |
Dec 09, 2022 | 34.72 | 35.06 | 33.74 | 34.83 | 31,465 | -0.07(-0.20%) |
Dec 08, 2022 | 33.51 | 34.90 | 32.75 | 34.90 | 29,068 | +1.48(+4.43%) |
Dec 07, 2022 | 32.31 | 34.00 | 31.82 | 33.42 | 30,186 | +1.03(+3.18%) |
Dec 06, 2022 | 33.36 | 33.49 | 31.91 | 32.39 | 21,864 | -0.71(-2.15%) |
Dec 05, 2022 | 33.01 | 33.10 | 32.12 | 33.10 | 17,539 | -0.31(-0.93%) |
Dec 02, 2022 | 33.37 | 34.20 | 32.70 | 33.41 | 24,022 | -0.95(-2.76%) |
Dec 01, 2022 | 33.66 | 34.65 | 33.66 | 34.36 | 12,691 | +0.83(+2.48%) |
Nov 30, 2022 | 33.39 | 33.57 | 31.87 | 33.53 | 40,556 | +0.65(+1.98%) |
Nov 29, 2022 | 33.30 | 33.49 | 32.55 | 32.88 | 15,243 | -0.52(-1.56%) |
Nov 28, 2022 | 33.81 | 34.17 | 32.96 | 33.40 | 20,662 | -0.58(-1.71%) |
Nov 25, 2022 | 32.96 | 34.34 | 32.96 | 33.98 | 4,519 | -0.11(-0.32%) |
Nov 23, 2022 | 33.29 | 35.00 | 33.03 | 34.09 | 11,587 | +0.97(+2.93%) |
Nov 22, 2022 | 33.71 | 33.71 | 32.79 | 33.12 | 29,562 | -0.35(-1.05%) |
Nov 21, 2022 | 33.80 | 34.09 | 33.12 | 33.47 | 13,430 | -0.67(-1.96%) |
Nov 18, 2022 | 35.05 | 35.05 | 33.38 | 34.14 | 18,288 | -0.15(-0.44%) |
Nov 17, 2022 | 34.56 | 34.56 | 33.81 | 34.29 | 6,561 | -0.39(-1.12%) |
Nov 16, 2022 | 34.52 | 34.98 | 34.22 | 34.68 | 22,361 | +0.15(+0.43%) |
Nov 15, 2022 | 34.21 | 35.63 | 33.04 | 34.53 | 26,197 | +0.65(+1.92%) |
Nov 14, 2022 | 34.78 | 34.78 | 33.65 | 33.88 | 27,258 | -0.94(-2.70%) |
Nov 11, 2022 | 36.37 | 36.39 | 33.95 | 34.82 | 71,686 | -1.73(-4.73%) |
Nov 10, 2022 | 36.56 | 37.04 | 34.76 | 36.55 | 45,245 | +1.32(+3.75%) |
Nov 09, 2022 | 31.50 | 35.69 | 31.50 | 35.23 | 67,228 | +0.33(+0.95%) |
Nov 08, 2022 | 35.52 | 36.04 | 34.38 | 34.90 | 78,218 | -0.20(-0.57%) |
Nov 07, 2022 | 34.70 | 35.69 | 33.95 | 35.10 | 29,797 | +0.58(+1.68%) |
Nov 04, 2022 | 34.77 | 34.77 | 33.40 | 34.52 | 27,510 | +0.11(+0.32%) |
Nov 03, 2022 | 34.91 | 35.41 | 34.38 | 34.41 | 7,242 | -0.69(-1.97%) |
Nov 02, 2022 | 36.70 | 37.29 | 35.06 | 35.10 | 27,248 | -2.21(-5.92%) |
Nov 01, 2022 | 38.35 | 38.80 | 37.14 | 37.31 | 42,674 | -0.69(-1.82%) |
Oct 31, 2022 | 37.43 | 38.26 | 36.83 | 38.00 | 23,426 | +0.48(+1.28%) |
Oct 28, 2022 | 36.70 | 37.59 | 36.70 | 37.52 | 24,184 | +0.86(+2.35%) |
Oct 27, 2022 | 36.38 | 37.26 | 36.00 | 36.66 | 27,454 | +0.54(+1.50%) |
Oct 26, 2022 | 36.73 | 37.04 | 36.09 | 36.12 | 45,294 | -0.61(-1.66%) |
Oct 25, 2022 | 36.46 | 36.87 | 36.09 | 36.73 | 50,934 | +0.28(+0.77%) |
Oct 24, 2022 | 36.10 | 36.73 | 35.86 | 36.45 | 23,183 | +0.30(+0.83%) |
Oct 21, 2022 | 35.23 | 36.85 | 34.07 | 36.15 | 68,017 | +1.08(+3.08%) |
Oct 20, 2022 | 35.39 | 36.46 | 34.96 | 35.07 | 52,012 | -0.28(-0.79%) |
Oct 19, 2022 | 35.32 | 35.88 | 34.43 | 35.35 | 155,187 | +2.01(+6.03%) |
Oct 18, 2022 | 33.52 | 33.68 | 32.62 | 33.34 | 65,147 | +0.32(+0.97%) |
Oct 17, 2022 | 31.09 | 33.15 | 31.05 | 33.02 | 65,130 | +2.24(+7.28%) |
Oct 14, 2022 | 30.58 | 31.03 | 29.57 | 30.78 | 38,419 | +0.60(+1.99%) |
Oct 13, 2022 | 29.00 | 30.61 | 28.43 | 30.18 | 66,259 | +1.06(+3.64%) |
Oct 12, 2022 | 28.00 | 30.76 | 26.79 | 29.12 | 153,222 | +2.99(+11.44%) |
Oct 11, 2022 | 24.88 | 26.36 | 24.33 | 26.13 | 72,959 | +0.95(+3.77%) |
Oct 10, 2022 | 26.25 | 26.39 | 25.02 | 25.18 | 14,946 | -0.58(-2.25%) |
Oct 07, 2022 | 27.28 | 27.63 | 25.56 | 25.76 | 55,327 | -1.58(-5.78%) |
Oct 06, 2022 | 27.61 | 28.30 | 26.04 | 27.34 | 11,587 | -0.45(-1.62%) |
Oct 05, 2022 | 28.54 | 28.83 | 27.31 | 27.79 | 21,616 | -0.90(-3.14%) |
Oct 04, 2022 | 28.38 | 29.05 | 28.21 | 28.69 | 22,854 | +0.68(+2.43%) |