Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.98 | 35.15 | 34.57 | 34.60 | 128,649 | -0.58(-1.64%) |
Dec 29, 2022 | 35.21 | 35.38 | 34.95 | 35.18 | 178,083 | +0.36(+1.03%) |
Dec 28, 2022 | 35.44 | 35.55 | 34.78 | 34.82 | 626,471 | -0.42(-1.18%) |
Dec 27, 2022 | 35.26 | 35.55 | 35.09 | 35.24 | 347,568 | +0.43(+1.25%) |
Dec 23, 2022 | 34.42 | 34.81 | 34.09 | 34.80 | 191,607 | +0.58(+1.69%) |
Dec 22, 2022 | 34.77 | 34.93 | 33.74 | 34.22 | 329,340 | -1.27(-3.57%) |
Dec 21, 2022 | 34.77 | 35.53 | 34.77 | 35.49 | 378,080 | +0.93(+2.68%) |
Dec 20, 2022 | 34.37 | 35.04 | 34.37 | 34.56 | 333,580 | +0.36(+1.04%) |
Dec 19, 2022 | 34.77 | 34.94 | 34.05 | 34.20 | 241,790 | -0.30(-0.87%) |
Dec 16, 2022 | 34.36 | 34.67 | 34.06 | 34.50 | 327,170 | +0.11(+0.31%) |
Dec 15, 2022 | 35.26 | 35.34 | 34.26 | 34.40 | 815,124 | -1.34(-3.76%) |
Dec 14, 2022 | 35.73 | 35.94 | 35.40 | 35.74 | 259,196 | +0.07(+0.19%) |
Dec 13, 2022 | 35.99 | 36.60 | 35.52 | 35.67 | 516,141 | +0.58(+1.65%) |
Dec 12, 2022 | 35.30 | 35.30 | 34.72 | 35.09 | 365,465 | -0.21(-0.60%) |
Dec 09, 2022 | 35.66 | 35.89 | 35.28 | 35.30 | 275,784 | -0.15(-0.44%) |
Dec 08, 2022 | 35.25 | 35.80 | 35.08 | 35.46 | 436,544 | +0.74(+2.14%) |
Dec 07, 2022 | 34.81 | 35.06 | 34.61 | 34.71 | 395,956 | -0.13(-0.36%) |
Dec 06, 2022 | 35.03 | 35.47 | 34.60 | 34.84 | 382,402 | -0.10(-0.28%) |
Dec 05, 2022 | 35.88 | 36.00 | 34.81 | 34.94 | 1,035,116 | -0.74(-2.08%) |
Dec 02, 2022 | 34.94 | 35.70 | 34.80 | 35.68 | 516,446 | +0.14(+0.41%) |
Dec 01, 2022 | 35.24 | 35.63 | 35.01 | 35.54 | 1,677,190 | +0.58(+1.66%) |
Nov 30, 2022 | 34.20 | 34.96 | 33.89 | 34.96 | 2,812,977 | +1.27(+3.76%) |
Nov 29, 2022 | 33.27 | 33.79 | 33.27 | 33.69 | 307,797 | +1.05(+3.23%) |
Nov 28, 2022 | 33.26 | 33.30 | 32.61 | 32.64 | 325,270 | -0.86(-2.57%) |
Nov 25, 2022 | 33.65 | 33.65 | 33.39 | 33.50 | 72,428 | -0.02(-0.06%) |
Nov 23, 2022 | 33.16 | 33.57 | 33.08 | 33.52 | 224,103 | +0.34(+1.02%) |
Nov 22, 2022 | 32.61 | 33.24 | 32.61 | 33.18 | 589,542 | +0.99(+3.06%) |
Nov 21, 2022 | 31.88 | 32.23 | 31.54 | 32.19 | 378,680 | -0.13(-0.39%) |
Nov 18, 2022 | 32.70 | 32.77 | 32.17 | 32.32 | 478,584 | -0.27(-0.83%) |
Nov 17, 2022 | 32.44 | 32.67 | 32.10 | 32.59 | 693,951 | -0.82(-2.46%) |
Nov 16, 2022 | 33.81 | 33.83 | 33.24 | 33.41 | 410,307 | -0.52(-1.54%) |
Nov 15, 2022 | 34.20 | 34.32 | 33.75 | 33.93 | 662,020 | +0.29(+0.86%) |
Nov 14, 2022 | 33.88 | 33.89 | 33.36 | 33.64 | 992,193 | -0.47(-1.39%) |
Nov 11, 2022 | 33.55 | 34.39 | 33.55 | 34.12 | 888,283 | +1.41(+4.31%) |
Nov 10, 2022 | 32.11 | 32.99 | 31.88 | 32.71 | 557,494 | +2.08(+6.78%) |
Nov 09, 2022 | 31.51 | 31.68 | 30.56 | 30.63 | 347,095 | -1.11(-3.50%) |
Nov 08, 2022 | 31.08 | 32.00 | 30.78 | 31.74 | 840,762 | +0.96(+3.11%) |
Nov 07, 2022 | 31.13 | 31.15 | 30.59 | 30.78 | 497,218 | -0.17(-0.56%) |
Nov 04, 2022 | 30.06 | 31.13 | 30.02 | 30.96 | 1,201,901 | +2.76(+9.80%) |
Nov 03, 2022 | 27.71 | 28.45 | 27.54 | 28.19 | 385,338 | +0.14(+0.52%) |
Nov 02, 2022 | 28.99 | 29.35 | 28.03 | 28.05 | 415,343 | -1.00(-3.46%) |
Nov 01, 2022 | 28.74 | 29.28 | 28.73 | 29.05 | 639,524 | +1.36(+4.92%) |
Oct 31, 2022 | 27.77 | 28.13 | 27.59 | 27.69 | 379,845 | -0.47(-1.68%) |
Oct 28, 2022 | 28.46 | 28.46 | 27.69 | 28.17 | 517,522 | -0.60(-2.08%) |
Oct 27, 2022 | 28.98 | 29.10 | 28.59 | 28.76 | 240,021 | -0.35(-1.19%) |
Oct 26, 2022 | 28.11 | 29.51 | 28.11 | 29.11 | 683,107 | +1.25(+4.47%) |
Oct 25, 2022 | 27.33 | 27.90 | 27.22 | 27.87 | 192,245 | +0.68(+2.49%) |
Oct 24, 2022 | 27.81 | 27.81 | 27.06 | 27.19 | 1,116,783 | -1.03(-3.66%) |
Oct 21, 2022 | 27.04 | 28.25 | 26.63 | 28.22 | 1,626,928 | +1.19(+4.39%) |
Oct 20, 2022 | 27.04 | 27.98 | 26.96 | 27.04 | 879,117 | -0.01(-0.04%) |
Oct 19, 2022 | 27.17 | 27.38 | 26.86 | 27.05 | 345,591 | -0.34(-1.23%) |
Oct 18, 2022 | 28.04 | 28.05 | 27.14 | 27.38 | 327,293 | -0.30(-1.08%) |
Oct 17, 2022 | 27.75 | 28.07 | 27.66 | 27.68 | 253,811 | +0.60(+2.21%) |
Oct 14, 2022 | 28.12 | 28.12 | 27.01 | 27.08 | 193,133 | -0.91(-3.24%) |
Oct 13, 2022 | 26.68 | 28.22 | 26.51 | 27.99 | 321,310 | +0.57(+2.08%) |
Oct 12, 2022 | 27.33 | 27.49 | 26.89 | 27.42 | 131,006 | +0.14(+0.53%) |
Oct 11, 2022 | 27.51 | 27.93 | 27.13 | 27.28 | 173,857 | -0.50(-1.81%) |
Oct 10, 2022 | 28.06 | 28.29 | 27.72 | 27.78 | 101,507 | +0.00(+0.00%) |
Oct 07, 2022 | 28.28 | 28.29 | 27.67 | 27.78 | 262,529 | -0.81(-2.84%) |
Oct 06, 2022 | 28.65 | 28.98 | 28.32 | 28.59 | 177,323 | -0.57(-1.95%) |
Oct 05, 2022 | 28.85 | 29.22 | 28.49 | 29.16 | 218,499 | -0.25(-0.85%) |
Oct 04, 2022 | 29.17 | 29.65 | 29.07 | 29.41 | 335,588 | +0.87(+3.05%) |