Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.91 | 31.91 | 31.20 | 31.72 | 461,549 | -0.51(-1.59%) |
Dec 29, 2022 | 31.81 | 32.35 | 31.75 | 32.23 | 989,044 | +0.48(+1.53%) |
Dec 28, 2022 | 32.12 | 32.21 | 31.60 | 31.75 | 557,042 | -0.50(-1.56%) |
Dec 27, 2022 | 32.44 | 32.56 | 31.92 | 32.25 | 1,320,536 | -0.34(-1.04%) |
Dec 23, 2022 | 32.12 | 32.59 | 31.71 | 32.59 | 929,763 | +0.20(+0.62%) |
Dec 22, 2022 | 33.16 | 33.55 | 31.84 | 32.39 | 873,339 | -1.30(-3.86%) |
Dec 21, 2022 | 33.15 | 33.69 | 33.02 | 33.69 | 666,065 | +0.95(+2.91%) |
Dec 20, 2022 | 31.97 | 33.14 | 31.86 | 32.74 | 951,080 | +0.29(+0.90%) |
Dec 19, 2022 | 32.70 | 32.97 | 32.31 | 32.44 | 851,447 | -0.47(-1.42%) |
Dec 16, 2022 | 32.42 | 33.51 | 32.42 | 32.91 | 1,679,173 | -0.33(-0.99%) |
Dec 15, 2022 | 34.69 | 34.87 | 33.13 | 33.24 | 1,798,547 | -2.26(-6.37%) |
Dec 14, 2022 | 35.12 | 35.87 | 35.01 | 35.50 | 1,109,719 | +0.18(+0.52%) |
Dec 13, 2022 | 35.14 | 36.55 | 34.93 | 35.32 | 1,393,510 | +0.78(+2.25%) |
Dec 12, 2022 | 32.86 | 34.56 | 32.53 | 34.54 | 1,003,360 | +1.71(+5.21%) |
Dec 09, 2022 | 32.61 | 33.03 | 32.38 | 32.83 | 615,560 | -0.03(-0.08%) |
Dec 08, 2022 | 32.63 | 33.45 | 32.25 | 32.86 | 616,082 | +0.27(+0.81%) |
Dec 07, 2022 | 31.15 | 33.23 | 30.83 | 32.59 | 1,076,356 | +1.44(+4.61%) |
Dec 06, 2022 | 31.57 | 31.61 | 30.64 | 31.15 | 715,709 | -0.54(-1.70%) |
Dec 05, 2022 | 33.19 | 33.35 | 31.21 | 31.69 | 839,353 | -1.93(-5.74%) |
Dec 02, 2022 | 33.18 | 33.96 | 33.18 | 33.62 | 733,451 | -0.15(-0.43%) |
Dec 01, 2022 | 33.43 | 33.93 | 33.14 | 33.77 | 382,348 | +0.27(+0.82%) |
Nov 30, 2022 | 33.32 | 33.50 | 31.98 | 33.50 | 1,189,131 | +0.13(+0.38%) |
Nov 29, 2022 | 33.11 | 33.48 | 32.98 | 33.37 | 328,889 | +0.24(+0.72%) |
Nov 28, 2022 | 33.29 | 33.64 | 32.92 | 33.13 | 600,072 | -0.49(-1.47%) |
Nov 25, 2022 | 33.28 | 33.90 | 33.03 | 33.62 | 232,707 | -0.17(-0.51%) |
Nov 23, 2022 | 33.55 | 33.85 | 33.39 | 33.80 | 294,270 | +0.18(+0.54%) |
Nov 22, 2022 | 33.44 | 33.79 | 33.20 | 33.61 | 455,155 | +0.18(+0.55%) |
Nov 21, 2022 | 33.29 | 33.81 | 33.03 | 33.43 | 428,092 | -0.05(-0.14%) |
Nov 18, 2022 | 34.25 | 34.36 | 33.24 | 33.48 | 540,783 | -0.23(-0.68%) |
Nov 17, 2022 | 33.86 | 34.14 | 33.28 | 33.71 | 601,533 | -0.80(-2.31%) |
Nov 16, 2022 | 35.43 | 35.50 | 34.22 | 34.50 | 491,096 | -0.92(-2.61%) |
Nov 15, 2022 | 36.14 | 36.57 | 35.10 | 35.43 | 859,318 | -0.08(-0.23%) |
Nov 14, 2022 | 34.87 | 36.64 | 34.45 | 35.51 | 1,727,278 | -0.03(-0.08%) |
Nov 11, 2022 | 34.75 | 36.29 | 34.59 | 35.54 | 1,887,779 | +0.68(+1.94%) |
Nov 10, 2022 | 33.19 | 34.86 | 32.93 | 34.86 | 881,793 | +2.96(+9.29%) |
Nov 09, 2022 | 32.21 | 32.53 | 31.80 | 31.89 | 269,138 | -0.60(-1.86%) |
Nov 08, 2022 | 32.63 | 33.75 | 32.39 | 32.50 | 969,115 | -0.10(-0.31%) |
Nov 07, 2022 | 32.21 | 32.64 | 31.35 | 32.60 | 955,197 | +0.60(+1.89%) |
Nov 04, 2022 | 32.44 | 32.92 | 31.48 | 32.00 | 1,079,764 | +0.21(+0.66%) |
Nov 03, 2022 | 32.69 | 32.69 | 31.64 | 31.78 | 983,898 | -1.47(-4.42%) |
Nov 02, 2022 | 33.63 | 34.37 | 33.20 | 33.25 | 908,899 | -0.58(-1.71%) |
Nov 01, 2022 | 34.15 | 34.39 | 33.49 | 33.83 | 850,756 | -0.18(-0.53%) |
Oct 31, 2022 | 34.62 | 34.66 | 33.75 | 34.01 | 633,026 | -0.76(-2.18%) |
Oct 28, 2022 | 33.44 | 35.00 | 33.34 | 34.77 | 1,102,024 | +1.24(+3.71%) |
Oct 27, 2022 | 33.25 | 34.21 | 32.65 | 33.53 | 1,559,492 | +0.87(+2.68%) |
Oct 26, 2022 | 31.34 | 33.33 | 31.21 | 32.65 | 1,948,524 | +1.53(+4.93%) |
Oct 25, 2022 | 31.08 | 31.23 | 30.39 | 31.12 | 1,551,972 | +0.00(+0.00%) |
Oct 24, 2022 | 31.26 | 31.29 | 30.72 | 31.12 | 1,026,499 | +0.23(+0.73%) |
Oct 21, 2022 | 29.76 | 31.08 | 29.52 | 30.89 | 955,351 | +1.36(+4.61%) |
Oct 20, 2022 | 29.85 | 30.35 | 29.42 | 29.53 | 555,983 | -0.23(-0.79%) |
Oct 19, 2022 | 30.04 | 30.55 | 29.50 | 29.76 | 707,344 | -0.50(-1.64%) |
Oct 18, 2022 | 30.53 | 30.92 | 30.20 | 30.26 | 829,114 | +0.55(+1.85%) |
Oct 17, 2022 | 29.43 | 29.88 | 29.10 | 29.71 | 803,291 | +0.90(+3.13%) |
Oct 14, 2022 | 29.66 | 30.17 | 28.63 | 28.81 | 736,576 | -0.73(-2.47%) |
Oct 13, 2022 | 27.66 | 29.94 | 27.24 | 29.54 | 973,205 | +1.33(+4.70%) |
Oct 12, 2022 | 28.71 | 28.88 | 28.16 | 28.21 | 960,054 | -0.51(-1.76%) |
Oct 11, 2022 | 28.84 | 29.20 | 28.11 | 28.72 | 705,037 | -0.31(-1.06%) |
Oct 10, 2022 | 29.41 | 29.73 | 28.81 | 29.02 | 527,615 | -0.21(-0.71%) |
Oct 07, 2022 | 29.51 | 29.61 | 28.96 | 29.23 | 610,393 | -0.55(-1.85%) |
Oct 06, 2022 | 30.44 | 30.74 | 29.78 | 29.78 | 728,666 | -0.87(-2.85%) |
Oct 05, 2022 | 30.55 | 30.85 | 29.97 | 30.66 | 824,947 | -0.41(-1.34%) |
Oct 04, 2022 | 29.79 | 31.41 | 29.79 | 31.07 | 934,124 | +1.84(+6.29%) |