Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.20 | 34.55 | 34.02 | 34.18 | 210,377 | -0.51(-1.47%) |
Dec 29, 2022 | 34.37 | 34.75 | 34.17 | 34.69 | 188,606 | +0.75(+2.22%) |
Dec 28, 2022 | 34.66 | 34.83 | 33.90 | 33.94 | 144,353 | -1.12(-3.20%) |
Dec 27, 2022 | 34.57 | 35.38 | 34.57 | 35.06 | 3,067,125 | +1.32(+3.93%) |
Dec 23, 2022 | 34.14 | 34.20 | 33.66 | 33.74 | 43,585 | -0.21(-0.62%) |
Dec 22, 2022 | 34.26 | 34.36 | 33.72 | 33.95 | 92,192 | -0.34(-0.98%) |
Dec 21, 2022 | 33.83 | 34.33 | 33.55 | 34.28 | 178,127 | +0.62(+1.85%) |
Dec 20, 2022 | 33.45 | 33.95 | 33.41 | 33.66 | 143,548 | -0.32(-0.93%) |
Dec 19, 2022 | 34.39 | 34.39 | 33.96 | 33.98 | 38,980 | -0.44(-1.28%) |
Dec 16, 2022 | 34.59 | 34.83 | 34.34 | 34.42 | 56,640 | +0.07(+0.20%) |
Dec 15, 2022 | 35.20 | 35.50 | 34.27 | 34.35 | 75,671 | -0.73(-2.07%) |
Dec 14, 2022 | 34.90 | 35.19 | 34.75 | 35.08 | 493,427 | +0.13(+0.37%) |
Dec 13, 2022 | 35.61 | 35.81 | 34.81 | 34.95 | 97,833 | +0.33(+0.96%) |
Dec 12, 2022 | 34.81 | 34.81 | 34.25 | 34.62 | 173,622 | -0.46(-1.31%) |
Dec 09, 2022 | 35.61 | 35.66 | 35.07 | 35.08 | 27,068 | -0.33(-0.94%) |
Dec 08, 2022 | 35.16 | 35.51 | 35.11 | 35.41 | 43,347 | +1.08(+3.13%) |
Dec 07, 2022 | 34.10 | 34.42 | 34.01 | 34.33 | 354,200 | -0.40(-1.16%) |
Dec 06, 2022 | 34.76 | 34.93 | 34.45 | 34.74 | 70,037 | +0.46(+1.35%) |
Dec 05, 2022 | 34.96 | 35.05 | 34.17 | 34.27 | 226,088 | -0.15(-0.43%) |
Dec 02, 2022 | 33.18 | 34.64 | 33.15 | 34.42 | 212,600 | +0.87(+2.61%) |
Dec 01, 2022 | 33.61 | 33.76 | 33.43 | 33.55 | 53,233 | -0.32(-0.96%) |
Nov 30, 2022 | 33.25 | 34.14 | 33.25 | 33.87 | 89,078 | +1.84(+5.74%) |
Nov 29, 2022 | 31.98 | 32.29 | 31.89 | 32.03 | 54,695 | +1.35(+4.42%) |
Nov 28, 2022 | 30.30 | 31.02 | 30.30 | 30.68 | 32,703 | +0.34(+1.10%) |
Nov 25, 2022 | 30.55 | 30.60 | 30.34 | 30.34 | 11,769 | -0.80(-2.56%) |
Nov 23, 2022 | 30.95 | 31.23 | 30.95 | 31.14 | 37,096 | +0.26(+0.83%) |
Nov 22, 2022 | 30.71 | 30.93 | 30.60 | 30.88 | 86,188 | -0.52(-1.64%) |
Nov 21, 2022 | 31.62 | 31.65 | 31.31 | 31.40 | 84,674 | -0.68(-2.13%) |
Nov 18, 2022 | 32.31 | 32.31 | 31.89 | 32.08 | 59,249 | -0.71(-2.16%) |
Nov 17, 2022 | 31.52 | 32.81 | 31.52 | 32.79 | 62,779 | +0.65(+2.02%) |
Nov 16, 2022 | 32.57 | 32.57 | 32.06 | 32.14 | 46,225 | -0.97(-2.94%) |
Nov 15, 2022 | 33.29 | 33.41 | 32.91 | 33.11 | 97,578 | +1.41(+4.43%) |
Nov 14, 2022 | 31.84 | 32.01 | 31.57 | 31.71 | 53,818 | +0.28(+0.88%) |
Nov 11, 2022 | 31.29 | 31.67 | 31.17 | 31.43 | 39,138 | +1.13(+3.72%) |
Nov 10, 2022 | 29.97 | 30.34 | 29.93 | 30.31 | 198,229 | +1.56(+5.44%) |
Nov 09, 2022 | 29.21 | 29.27 | 28.71 | 28.74 | 187,977 | -1.34(-4.44%) |
Nov 08, 2022 | 29.89 | 30.19 | 29.56 | 30.08 | 49,798 | -0.12(-0.39%) |
Nov 07, 2022 | 30.58 | 30.69 | 30.06 | 30.20 | 94,159 | -0.12(-0.39%) |
Nov 04, 2022 | 30.12 | 30.42 | 29.54 | 30.31 | 2,994,105 | +2.26(+8.06%) |
Nov 03, 2022 | 27.42 | 28.24 | 27.35 | 28.05 | 125,620 | +0.34(+1.24%) |
Nov 02, 2022 | 27.91 | 27.71 | 84,193 | +0.30(+1.11%) | ||
Nov 01, 2022 | 27.83 | 27.94 | 27.40 | 27.41 | 78,121 | +1.12(+4.26%) |
Oct 31, 2022 | 26.07 | 26.50 | 26.07 | 26.29 | 88,324 | -0.40(-1.51%) |
Oct 28, 2022 | 26.49 | 26.74 | 26.37 | 26.69 | 73,688 | -0.88(-3.21%) |
Oct 27, 2022 | 27.68 | 28.01 | 27.51 | 27.57 | 167,374 | -0.85(-3.01%) |
Oct 26, 2022 | 27.45 | 28.69 | 27.45 | 28.43 | 2,014,954 | +1.43(+5.31%) |
Oct 25, 2022 | 26.99 | 27.33 | 26.92 | 26.99 | 633,816 | +0.36(+1.37%) |
Oct 24, 2022 | 26.82 | 26.82 | 25.85 | 26.63 | 163,315 | -2.61(-8.94%) |
Oct 21, 2022 | 28.80 | 29.31 | 28.65 | 29.24 | 89,769 | +0.09(+0.30%) |
Oct 20, 2022 | 29.16 | 29.69 | 29.10 | 29.15 | 64,695 | +0.14(+0.47%) |
Oct 19, 2022 | 29.52 | 29.57 | 28.94 | 29.02 | 199,487 | -1.36(-4.48%) |
Oct 18, 2022 | 30.97 | 30.97 | 30.24 | 30.38 | 254,495 | -0.13(-0.43%) |
Oct 17, 2022 | 30.35 | 30.79 | 30.35 | 30.51 | 86,537 | +0.78(+2.61%) |
Oct 14, 2022 | 30.38 | 30.46 | 29.70 | 29.73 | 89,846 | -0.06(-0.20%) |
Oct 13, 2022 | 28.96 | 30.01 | 28.91 | 29.79 | 73,463 | -0.09(-0.30%) |
Oct 12, 2022 | 29.89 | 30.12 | 29.71 | 29.88 | 75,749 | +0.21(+0.70%) |
Oct 11, 2022 | 29.92 | 30.02 | 29.40 | 29.68 | 440,581 | -0.53(-1.76%) |
Oct 10, 2022 | 30.64 | 30.64 | 30.05 | 30.21 | 126,458 | -1.30(-4.12%) |
Oct 07, 2022 | 31.66 | 31.83 | 31.42 | 31.50 | 344,857 | -0.73(-2.26%) |
Oct 06, 2022 | 32.41 | 32.60 | 32.21 | 32.23 | 35,173 | -0.36(-1.12%) |
Oct 05, 2022 | 32.66 | 32.86 | 32.36 | 32.59 | 157,158 | +0.08(+0.24%) |
Oct 04, 2022 | 31.93 | 32.70 | 31.89 | 32.52 | 185,881 | +1.34(+4.30%) |