Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.04 | 34.04 | 33.68 | 33.77 | 86,456 | -0.56(-1.64%) |
Dec 29, 2022 | 34.17 | 34.40 | 34.13 | 34.33 | 124,345 | +0.54(+1.60%) |
Dec 28, 2022 | 34.12 | 34.15 | 33.79 | 33.79 | 217,129 | -0.32(-0.93%) |
Dec 27, 2022 | 34.23 | 34.43 | 34.02 | 34.11 | 54,452 | -0.04(-0.11%) |
Dec 23, 2022 | 33.99 | 34.15 | 33.93 | 34.15 | 51,810 | +0.07(+0.22%) |
Dec 22, 2022 | 34.27 | 34.27 | 33.81 | 34.08 | 81,427 | -0.38(-1.10%) |
Dec 21, 2022 | 34.25 | 34.54 | 34.25 | 34.46 | 46,423 | +0.50(+1.46%) |
Dec 20, 2022 | 33.87 | 34.01 | 33.78 | 33.96 | 50,826 | +0.05(+0.16%) |
Dec 19, 2022 | 34.04 | 34.08 | 33.78 | 33.91 | 48,521 | -0.06(-0.18%) |
Dec 16, 2022 | 34.05 | 34.05 | 33.75 | 33.97 | 136,622 | -0.20(-0.58%) |
Dec 15, 2022 | 34.36 | 34.36 | 34.08 | 34.17 | 131,237 | -0.86(-2.45%) |
Dec 14, 2022 | 35.11 | 35.25 | 34.92 | 35.02 | 75,499 | -0.08(-0.23%) |
Dec 13, 2022 | 35.53 | 35.62 | 34.97 | 35.11 | 103,898 | +0.11(+0.30%) |
Dec 12, 2022 | 34.79 | 35.00 | 34.66 | 35.00 | 91,082 | +0.07(+0.21%) |
Dec 09, 2022 | 34.97 | 35.05 | 34.89 | 34.93 | 113,106 | +0.11(+0.30%) |
Dec 08, 2022 | 34.82 | 34.92 | 34.76 | 34.82 | 34,017 | -0.22(-0.62%) |
Dec 07, 2022 | 34.98 | 35.15 | 34.87 | 35.04 | 154,896 | -0.12(-0.33%) |
Dec 06, 2022 | 35.25 | 35.27 | 35.00 | 35.15 | 41,598 | -0.10(-0.29%) |
Dec 05, 2022 | 35.27 | 35.33 | 35.10 | 35.25 | 51,711 | -0.30(-0.84%) |
Dec 02, 2022 | 35.44 | 35.62 | 35.40 | 35.55 | 111,970 | +0.09(+0.26%) |
Dec 01, 2022 | 35.65 | 35.68 | 35.42 | 35.46 | 137,418 | -0.29(-0.82%) |
Nov 30, 2022 | 35.31 | 35.76 | 35.22 | 35.75 | 60,703 | +0.53(+1.50%) |
Nov 29, 2022 | 35.13 | 35.25 | 35.06 | 35.23 | 44,771 | +0.21(+0.59%) |
Nov 28, 2022 | 35.05 | 35.22 | 34.92 | 35.02 | 144,125 | -0.27(-0.78%) |
Nov 25, 2022 | 35.28 | 35.37 | 35.20 | 35.29 | 13,682 | +0.21(+0.59%) |
Nov 23, 2022 | 34.98 | 35.12 | 34.97 | 35.09 | 85,699 | -0.02(-0.06%) |
Nov 22, 2022 | 34.88 | 35.11 | 34.86 | 35.11 | 35,400 | +0.31(+0.89%) |
Nov 21, 2022 | 34.66 | 34.89 | 34.64 | 34.80 | 72,008 | +0.11(+0.32%) |
Nov 18, 2022 | 34.62 | 34.69 | 34.48 | 34.69 | 61,102 | +0.37(+1.07%) |
Nov 17, 2022 | 33.95 | 34.34 | 33.94 | 34.32 | 100,862 | -0.04(-0.13%) |
Nov 16, 2022 | 34.39 | 34.41 | 34.24 | 34.36 | 205,928 | -0.10(-0.29%) |
Nov 15, 2022 | 34.83 | 34.87 | 34.21 | 34.47 | 60,639 | -0.08(-0.24%) |
Nov 14, 2022 | 34.70 | 34.87 | 34.53 | 34.55 | 95,724 | -0.13(-0.36%) |
Nov 11, 2022 | 34.46 | 34.76 | 34.39 | 34.67 | 44,704 | +0.34(+0.98%) |
Nov 10, 2022 | 33.97 | 34.36 | 33.80 | 34.34 | 159,931 | +1.22(+3.69%) |
Nov 09, 2022 | 33.27 | 33.42 | 33.05 | 33.11 | 345,150 | -0.19(-0.56%) |
Nov 08, 2022 | 33.31 | 33.41 | 33.12 | 33.30 | 89,777 | +0.18(+0.55%) |
Nov 07, 2022 | 33.15 | 33.21 | 33.05 | 33.12 | 52,342 | +0.05(+0.15%) |
Nov 04, 2022 | 32.94 | 33.19 | 32.75 | 33.07 | 180,158 | +1.01(+3.15%) |
Nov 03, 2022 | 31.70 | 32.21 | 31.70 | 32.06 | 102,651 | -0.15(-0.48%) |
Nov 02, 2022 | 32.60 | 32.82 | 32.21 | 32.21 | 50,632 | -0.65(-1.99%) |
Nov 01, 2022 | 33.09 | 33.12 | 32.71 | 32.87 | 91,400 | +0.19(+0.59%) |
Oct 31, 2022 | 32.70 | 32.82 | 32.64 | 32.67 | 206,967 | -0.24(-0.72%) |
Oct 28, 2022 | 32.52 | 32.93 | 32.49 | 32.91 | 112,880 | +0.38(+1.17%) |
Oct 27, 2022 | 32.56 | 32.69 | 32.45 | 32.53 | 34,467 | +0.09(+0.29%) |
Oct 26, 2022 | 32.31 | 32.70 | 32.31 | 32.44 | 113,476 | -0.13(-0.39%) |
Oct 25, 2022 | 32.05 | 32.71 | 31.97 | 32.56 | 49,201 | +0.53(+1.67%) |
Oct 24, 2022 | 32.10 | 32.26 | 31.89 | 32.03 | 124,551 | +0.23(+0.73%) |
Oct 21, 2022 | 31.26 | 31.81 | 31.26 | 31.80 | 155,403 | +0.35(+1.12%) |
Oct 20, 2022 | 31.44 | 31.73 | 31.36 | 31.45 | 58,175 | -0.01(-0.03%) |
Oct 19, 2022 | 31.56 | 31.61 | 31.29 | 31.46 | 30,883 | -0.25(-0.79%) |
Oct 18, 2022 | 31.89 | 31.97 | 31.51 | 31.71 | 71,050 | +0.49(+1.57%) |
Oct 17, 2022 | 31.27 | 31.39 | 31.17 | 31.22 | 93,463 | +0.58(+1.89%) |
Oct 14, 2022 | 31.25 | 31.36 | 30.57 | 30.64 | 344,095 | -0.36(-1.15%) |
Oct 13, 2022 | 29.82 | 31.03 | 29.71 | 31.00 | 104,432 | +0.59(+1.95%) |
Oct 12, 2022 | 30.40 | 30.52 | 30.35 | 30.40 | 56,947 | +0.05(+0.16%) |
Oct 11, 2022 | 30.39 | 30.61 | 30.21 | 30.35 | 34,740 | -0.30(-0.97%) |
Oct 10, 2022 | 30.80 | 30.80 | 30.47 | 30.65 | 51,952 | +0.14(+0.47%) |
Oct 07, 2022 | 30.83 | 30.84 | 30.45 | 30.51 | 98,410 | -0.59(-1.89%) |
Oct 06, 2022 | 31.25 | 31.25 | 31.04 | 31.10 | 56,350 | -0.41(-1.31%) |
Oct 05, 2022 | 31.34 | 31.65 | 31.20 | 31.51 | 70,967 | -0.15(-0.47%) |
Oct 04, 2022 | 31.44 | 31.72 | 31.44 | 31.66 | 137,150 | +1.14(+3.74%) |