Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.81 | 34.01 | 33.35 | 33.98 | 765,695 | -0.01(-0.03%) |
Dec 29, 2022 | 33.74 | 34.25 | 33.62 | 33.99 | 686,000 | +0.55(+1.66%) |
Dec 28, 2022 | 34.13 | 34.29 | 33.41 | 33.44 | 843,278 | -0.79(-2.30%) |
Dec 27, 2022 | 34.30 | 34.56 | 33.90 | 34.23 | 759,945 | -0.04(-0.10%) |
Dec 23, 2022 | 33.38 | 34.34 | 33.23 | 34.26 | 591,529 | +0.72(+2.16%) |
Dec 22, 2022 | 34.60 | 34.66 | 32.65 | 33.54 | 1,477,260 | -1.57(-4.46%) |
Dec 21, 2022 | 35.19 | 35.84 | 35.06 | 35.10 | 756,116 | +0.27(+0.77%) |
Dec 20, 2022 | 35.25 | 35.42 | 34.71 | 34.83 | 602,374 | -0.50(-1.42%) |
Dec 19, 2022 | 35.90 | 35.90 | 35.00 | 35.34 | 616,919 | -0.64(-1.77%) |
Dec 16, 2022 | 36.22 | 36.44 | 35.30 | 35.97 | 1,185,703 | -0.44(-1.20%) |
Dec 15, 2022 | 36.35 | 36.63 | 36.18 | 36.41 | 605,651 | -0.38(-1.02%) |
Dec 14, 2022 | 36.47 | 37.42 | 36.47 | 36.78 | 739,674 | +0.09(+0.24%) |
Dec 13, 2022 | 37.39 | 37.62 | 36.53 | 36.69 | 704,052 | +0.31(+0.86%) |
Dec 12, 2022 | 36.53 | 36.73 | 35.88 | 36.38 | 804,647 | -0.09(-0.25%) |
Dec 09, 2022 | 36.42 | 36.69 | 36.31 | 36.47 | 710,459 | +0.00(+0.00%) |
Dec 08, 2022 | 36.77 | 37.07 | 36.40 | 36.47 | 404,498 | -0.01(-0.02%) |
Dec 07, 2022 | 36.23 | 37.32 | 36.03 | 36.48 | 406,267 | +0.13(+0.34%) |
Dec 06, 2022 | 36.28 | 36.60 | 35.93 | 36.35 | 359,424 | -0.04(-0.10%) |
Dec 05, 2022 | 37.07 | 37.19 | 36.32 | 36.39 | 344,824 | -0.77(-2.07%) |
Dec 02, 2022 | 36.94 | 37.41 | 36.67 | 37.16 | 317,759 | +0.02(+0.05%) |
Dec 01, 2022 | 37.48 | 38.00 | 36.95 | 37.14 | 496,411 | -0.07(-0.19%) |
Nov 30, 2022 | 36.45 | 37.23 | 36.05 | 37.21 | 518,156 | +0.75(+2.06%) |
Nov 29, 2022 | 36.03 | 36.50 | 35.75 | 36.46 | 315,403 | +0.68(+1.89%) |
Nov 28, 2022 | 36.33 | 36.77 | 35.68 | 35.79 | 499,446 | -0.79(-2.16%) |
Nov 25, 2022 | 36.16 | 36.68 | 36.12 | 36.58 | 221,556 | +0.52(+1.45%) |
Nov 23, 2022 | 36.33 | 36.52 | 36.02 | 36.05 | 275,274 | -0.28(-0.78%) |
Nov 22, 2022 | 35.93 | 36.39 | 35.73 | 36.34 | 296,004 | +0.70(+1.97%) |
Nov 21, 2022 | 35.35 | 35.87 | 35.29 | 35.64 | 235,151 | +0.08(+0.22%) |
Nov 18, 2022 | 35.85 | 35.93 | 35.46 | 35.56 | 266,296 | +0.28(+0.81%) |
Nov 17, 2022 | 34.72 | 35.29 | 34.62 | 35.27 | 546,700 | +0.23(+0.66%) |
Nov 16, 2022 | 35.28 | 35.67 | 34.98 | 35.04 | 353,738 | -0.44(-1.23%) |
Nov 15, 2022 | 35.05 | 35.52 | 34.72 | 35.48 | 642,487 | +0.94(+2.73%) |
Nov 14, 2022 | 34.99 | 35.37 | 34.52 | 34.53 | 305,423 | -0.60(-1.69%) |
Nov 11, 2022 | 35.70 | 35.94 | 35.00 | 35.13 | 740,343 | -0.44(-1.25%) |
Nov 10, 2022 | 35.31 | 36.22 | 35.01 | 35.57 | 903,211 | +1.65(+4.87%) |
Nov 09, 2022 | 34.64 | 35.08 | 33.85 | 33.92 | 565,259 | -0.89(-2.55%) |
Nov 08, 2022 | 34.93 | 35.22 | 34.48 | 34.81 | 417,967 | +0.09(+0.26%) |
Nov 07, 2022 | 35.13 | 35.34 | 34.16 | 34.72 | 356,086 | -0.17(-0.48%) |
Nov 04, 2022 | 34.60 | 35.14 | 34.14 | 34.89 | 335,583 | +0.89(+2.61%) |
Nov 03, 2022 | 33.10 | 34.32 | 32.94 | 34.00 | 419,223 | +0.30(+0.90%) |
Nov 02, 2022 | 34.34 | 34.74 | 33.54 | 33.70 | 490,722 | -1.00(-2.89%) |
Nov 01, 2022 | 34.70 | 34.96 | 34.46 | 34.70 | 473,116 | +0.42(+1.22%) |
Oct 31, 2022 | 34.25 | 34.59 | 34.15 | 34.29 | 568,020 | -0.20(-0.59%) |
Oct 28, 2022 | 34.05 | 34.61 | 33.89 | 34.49 | 622,710 | +0.45(+1.32%) |
Oct 27, 2022 | 34.37 | 34.43 | 33.84 | 34.04 | 475,108 | +0.14(+0.42%) |
Oct 26, 2022 | 33.95 | 34.24 | 33.68 | 33.90 | 494,900 | -0.02(-0.05%) |
Oct 25, 2022 | 32.89 | 34.17 | 32.89 | 33.92 | 413,061 | +1.10(+3.36%) |
Oct 24, 2022 | 33.29 | 33.54 | 32.55 | 32.82 | 386,467 | -0.10(-0.29%) |
Oct 21, 2022 | 32.37 | 32.97 | 32.01 | 32.91 | 368,488 | +0.58(+1.80%) |
Oct 20, 2022 | 32.63 | 33.10 | 32.29 | 32.33 | 429,386 | -0.26(-0.81%) |
Oct 19, 2022 | 33.03 | 33.37 | 32.46 | 32.59 | 349,482 | -0.95(-2.84%) |
Oct 18, 2022 | 33.62 | 34.11 | 33.31 | 33.55 | 460,505 | +0.63(+1.90%) |
Oct 17, 2022 | 33.03 | 33.57 | 32.81 | 32.92 | 504,084 | +0.56(+1.74%) |
Oct 14, 2022 | 33.03 | 33.48 | 32.28 | 32.36 | 560,599 | -0.46(-1.40%) |
Oct 13, 2022 | 31.92 | 33.09 | 31.57 | 32.82 | 501,675 | +0.48(+1.50%) |
Oct 12, 2022 | 31.75 | 32.64 | 31.40 | 32.33 | 732,148 | +0.54(+1.69%) |
Oct 11, 2022 | 31.61 | 31.85 | 31.01 | 31.79 | 998,472 | +0.19(+0.61%) |
Oct 10, 2022 | 31.77 | 32.28 | 31.60 | 31.60 | 531,728 | +0.03(+0.08%) |
Oct 07, 2022 | 32.04 | 32.27 | 31.31 | 31.57 | 541,207 | -0.69(-2.13%) |
Oct 06, 2022 | 32.80 | 32.98 | 32.10 | 32.26 | 570,588 | -0.60(-1.83%) |
Oct 05, 2022 | 32.87 | 33.01 | 32.08 | 32.86 | 482,945 | -0.67(-2.00%) |
Oct 04, 2022 | 32.51 | 33.53 | 32.30 | 33.53 | 659,924 | +1.67(+5.23%) |