Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.74 | 36.01 | 35.65 | 36.01 | 26,062 | -0.07(-0.19%) |
Dec 29, 2022 | 35.93 | 36.18 | 35.93 | 36.08 | 42,658 | +0.58(+1.64%) |
Dec 28, 2022 | 35.91 | 35.91 | 35.49 | 35.49 | 46,951 | -0.45(-1.24%) |
Dec 27, 2022 | 36.04 | 36.06 | 35.82 | 35.94 | 29,712 | -0.13(-0.35%) |
Dec 23, 2022 | 35.84 | 36.07 | 35.83 | 36.07 | 32,055 | +0.21(+0.60%) |
Dec 22, 2022 | 36.10 | 36.10 | 35.38 | 35.85 | 14,192 | -0.50(-1.38%) |
Dec 21, 2022 | 36.11 | 36.47 | 36.10 | 36.35 | 27,758 | +0.50(+1.40%) |
Dec 20, 2022 | 35.69 | 36.00 | 35.60 | 35.85 | 47,809 | +0.06(+0.17%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.64 | 35.79 | 17,349 | -0.37(-1.03%) |
Dec 16, 2022 | 36.26 | 36.37 | 35.91 | 36.16 | 298,919 | -0.35(-0.97%) |
Dec 15, 2022 | 36.88 | 36.90 | 36.38 | 36.52 | 575,919 | -1.00(-2.66%) |
Dec 14, 2022 | 37.74 | 38.03 | 37.28 | 37.51 | 24,565 | -0.22(-0.60%) |
Dec 13, 2022 | 38.43 | 38.43 | 37.49 | 37.74 | 32,038 | +0.33(+0.89%) |
Dec 12, 2022 | 36.88 | 37.41 | 36.88 | 37.41 | 24,878 | +0.57(+1.55%) |
Dec 09, 2022 | 36.98 | 37.19 | 36.84 | 36.84 | 15,067 | -0.30(-0.80%) |
Dec 08, 2022 | 37.14 | 37.17 | 37.04 | 37.13 | 9,523 | +0.29(+0.80%) |
Dec 07, 2022 | 36.77 | 37.05 | 36.77 | 36.84 | 30,522 | -0.08(-0.22%) |
Dec 06, 2022 | 37.50 | 37.50 | 36.73 | 36.92 | 31,593 | -0.57(-1.53%) |
Dec 05, 2022 | 37.97 | 37.97 | 37.41 | 37.49 | 24,365 | -0.64(-1.67%) |
Dec 02, 2022 | 37.79 | 38.15 | 37.75 | 38.13 | 37,245 | -0.09(-0.23%) |
Dec 01, 2022 | 38.32 | 38.42 | 38.01 | 38.22 | 121,134 | +0.01(+0.03%) |
Nov 30, 2022 | 37.14 | 38.21 | 36.91 | 38.21 | 57,319 | +1.13(+3.06%) |
Nov 29, 2022 | 37.17 | 37.17 | 36.93 | 37.07 | 53,784 | -0.08(-0.21%) |
Nov 28, 2022 | 37.49 | 37.49 | 37.08 | 37.15 | 19,963 | -0.58(-1.53%) |
Nov 25, 2022 | 37.73 | 37.79 | 37.72 | 37.73 | 3,742 | -0.05(-0.12%) |
Nov 23, 2022 | 37.49 | 37.81 | 37.49 | 37.78 | 27,886 | +0.21(+0.55%) |
Nov 22, 2022 | 37.28 | 37.58 | 37.18 | 37.57 | 18,948 | +0.49(+1.32%) |
Nov 21, 2022 | 37.13 | 37.16 | 36.92 | 37.08 | 131,332 | -0.09(-0.24%) |
Nov 18, 2022 | 37.24 | 37.26 | 37.00 | 37.17 | 12,466 | +0.12(+0.32%) |
Nov 17, 2022 | 36.79 | 37.12 | 36.66 | 37.05 | 52,103 | -0.08(-0.21%) |
Nov 16, 2022 | 37.22 | 37.31 | 37.11 | 37.13 | 18,575 | -0.24(-0.63%) |
Nov 15, 2022 | 37.77 | 37.77 | 37.21 | 37.37 | 9,729 | +0.20(+0.53%) |
Nov 14, 2022 | 37.39 | 37.61 | 37.14 | 37.17 | 85,996 | -0.28(-0.76%) |
Nov 11, 2022 | 37.23 | 37.58 | 37.10 | 37.46 | 1,741,162 | +0.40(+1.08%) |
Nov 10, 2022 | 36.30 | 37.05 | 36.30 | 37.05 | 66,195 | +1.95(+5.54%) |
Nov 09, 2022 | 35.51 | 35.68 | 35.11 | 35.11 | 10,071 | -0.77(-2.15%) |
Nov 08, 2022 | 35.71 | 36.18 | 35.71 | 35.88 | 13,474 | +0.20(+0.55%) |
Nov 07, 2022 | 35.35 | 35.74 | 35.31 | 35.69 | 31,310 | +0.46(+1.30%) |
Nov 04, 2022 | 35.32 | 35.35 | 34.69 | 35.23 | 3,176,370 | +0.53(+1.52%) |
Nov 03, 2022 | 34.76 | 34.92 | 34.70 | 34.70 | 9,421 | -0.41(-1.17%) |
Nov 02, 2022 | 35.87 | 35.11 | 35.11 | 31,917 | -0.88(-2.45%) | |
Nov 01, 2022 | 36.53 | 36.53 | 35.90 | 35.99 | 26,916 | -0.22(-0.62%) |
Oct 31, 2022 | 36.18 | 36.39 | 36.17 | 36.21 | 6,640 | -0.25(-0.67%) |
Oct 28, 2022 | 35.50 | 36.46 | 35.50 | 36.46 | 4,378 | +0.91(+2.55%) |
Oct 27, 2022 | 36.04 | 36.04 | 35.55 | 35.55 | 39,586 | -0.26(-0.72%) |
Oct 26, 2022 | 35.75 | 36.27 | 35.75 | 35.81 | 24,840 | -0.39(-1.08%) |
Oct 25, 2022 | 35.64 | 36.20 | 35.64 | 36.20 | 16,035 | +0.56(+1.56%) |
Oct 24, 2022 | 35.41 | 35.73 | 35.33 | 35.65 | 29,502 | +0.42(+1.19%) |
Oct 21, 2022 | 34.62 | 35.26 | 34.58 | 35.23 | 26,876 | +0.86(+2.50%) |
Oct 20, 2022 | 34.57 | 35.00 | 34.29 | 34.37 | 19,691 | -0.19(-0.54%) |
Oct 19, 2022 | 34.57 | 34.84 | 34.36 | 34.55 | 33,950 | -0.26(-0.76%) |
Oct 18, 2022 | 35.18 | 35.18 | 34.63 | 34.82 | 8,984 | +0.36(+1.05%) |
Oct 17, 2022 | 34.23 | 34.52 | 34.23 | 34.45 | 162,203 | +0.90(+2.68%) |
Oct 14, 2022 | 34.57 | 34.57 | 33.55 | 33.55 | 18,758 | -0.79(-2.31%) |
Oct 13, 2022 | 32.75 | 34.38 | 32.75 | 34.35 | 105,322 | +0.89(+2.66%) |
Oct 12, 2022 | 33.59 | 33.63 | 33.45 | 33.46 | 17,924 | -0.02(-0.07%) |
Oct 11, 2022 | 33.44 | 33.90 | 33.35 | 33.48 | 8,124 | -0.20(-0.60%) |
Oct 10, 2022 | 34.03 | 34.03 | 33.48 | 33.68 | 13,202 | -0.28(-0.82%) |
Oct 07, 2022 | 34.24 | 34.24 | 33.94 | 33.96 | 8,149 | -1.01(-2.90%) |
Oct 06, 2022 | 35.11 | 35.25 | 34.92 | 34.97 | 17,172 | -0.31(-0.89%) |
Oct 05, 2022 | 34.86 | 35.41 | 34.75 | 35.29 | 13,153 | +0.00(+0.00%) |
Oct 04, 2022 | 34.79 | 35.29 | 34.79 | 35.29 | 29,226 | +1.06(+3.08%) |