Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.76 | 33.19 | 31.85 | 32.48 | 317,810 | -0.45(-1.37%) |
Dec 29, 2022 | 31.01 | 33.12 | 31.00 | 32.93 | 112,841 | +1.96(+6.33%) |
Dec 28, 2022 | 31.71 | 32.29 | 30.26 | 30.97 | 122,419 | -1.09(-3.40%) |
Dec 27, 2022 | 31.80 | 33.06 | 31.13 | 32.06 | 117,735 | +0.65(+2.07%) |
Dec 23, 2022 | 31.50 | 32.15 | 30.81 | 31.41 | 134,138 | -0.68(-2.12%) |
Dec 22, 2022 | 32.81 | 32.99 | 30.96 | 32.09 | 86,291 | -1.07(-3.23%) |
Dec 21, 2022 | 32.94 | 33.48 | 32.37 | 33.16 | 117,721 | +1.24(+3.88%) |
Dec 20, 2022 | 31.46 | 33.22 | 31.46 | 31.92 | 83,112 | +0.18(+0.57%) |
Dec 19, 2022 | 33.08 | 33.09 | 31.40 | 31.74 | 83,245 | -1.51(-4.54%) |
Dec 16, 2022 | 33.18 | 34.16 | 32.53 | 33.25 | 129,073 | -0.58(-1.71%) |
Dec 15, 2022 | 33.47 | 34.50 | 33.47 | 33.83 | 83,310 | -0.12(-0.35%) |
Dec 14, 2022 | 34.57 | 35.16 | 33.41 | 33.95 | 116,265 | -0.23(-0.67%) |
Dec 13, 2022 | 34.53 | 35.79 | 33.31 | 34.18 | 174,881 | +0.64(+1.91%) |
Dec 12, 2022 | 33.58 | 34.45 | 33.21 | 33.54 | 101,288 | +0.00(+0.00%) |
Dec 09, 2022 | 34.39 | 35.20 | 33.35 | 33.54 | 84,656 | -1.29(-3.70%) |
Dec 08, 2022 | 34.35 | 35.41 | 34.22 | 34.83 | 95,811 | +0.63(+1.84%) |
Dec 07, 2022 | 33.69 | 35.42 | 33.65 | 34.20 | 76,879 | +0.31(+0.91%) |
Dec 06, 2022 | 35.45 | 35.83 | 33.21 | 33.89 | 208,873 | -1.86(-5.20%) |
Dec 05, 2022 | 38.16 | 38.50 | 35.37 | 35.75 | 123,529 | -2.50(-6.54%) |
Dec 02, 2022 | 38.92 | 38.92 | 36.90 | 38.25 | 177,467 | +0.93(+2.49%) |
Dec 01, 2022 | 38.38 | 38.62 | 36.94 | 37.32 | 82,837 | -0.68(-1.79%) |
Nov 30, 2022 | 37.80 | 38.30 | 36.44 | 38.00 | 196,465 | +0.79(+2.12%) |
Nov 29, 2022 | 37.34 | 37.81 | 36.69 | 37.21 | 97,464 | +0.78(+2.14%) |
Nov 28, 2022 | 37.50 | 38.40 | 36.19 | 36.43 | 136,185 | -1.49(-3.93%) |
Nov 25, 2022 | 37.96 | 38.35 | 37.54 | 37.92 | 31,338 | +0.02(+0.05%) |
Nov 23, 2022 | 36.96 | 38.27 | 36.94 | 37.90 | 123,014 | +0.29(+0.77%) |
Nov 22, 2022 | 38.99 | 38.99 | 37.55 | 37.61 | 181,952 | -1.38(-3.54%) |
Nov 21, 2022 | 37.96 | 39.10 | 36.65 | 38.99 | 154,383 | +1.13(+2.98%) |
Nov 18, 2022 | 38.46 | 38.46 | 36.50 | 37.86 | 93,596 | +0.30(+0.80%) |
Nov 17, 2022 | 36.97 | 38.21 | 36.09 | 37.56 | 160,934 | -0.72(-1.88%) |
Nov 16, 2022 | 39.79 | 39.90 | 38.02 | 38.28 | 106,009 | -1.72(-4.30%) |
Nov 15, 2022 | 40.70 | 41.12 | 39.09 | 40.00 | 173,099 | +0.15(+0.38%) |
Nov 14, 2022 | 39.12 | 41.65 | 38.53 | 39.85 | 209,633 | +0.40(+1.01%) |
Nov 11, 2022 | 37.32 | 40.80 | 37.22 | 39.45 | 308,097 | +2.59(+7.03%) |
Nov 10, 2022 | 33.76 | 37.03 | 32.72 | 36.86 | 453,043 | +5.95(+19.25%) |
Nov 09, 2022 | 38.57 | 39.76 | 30.16 | 30.91 | 1,188,950 | -14.16(-31.42%) |
Nov 08, 2022 | 45.34 | 47.02 | 44.25 | 45.07 | 145,386 | -0.98(-2.13%) |
Nov 07, 2022 | 43.72 | 46.63 | 42.92 | 46.05 | 101,281 | +2.55(+5.86%) |
Nov 04, 2022 | 43.01 | 44.25 | 41.33 | 43.50 | 87,961 | +1.93(+4.64%) |
Nov 03, 2022 | 43.16 | 45.15 | 41.52 | 41.57 | 128,278 | -2.22(-5.07%) |
Nov 02, 2022 | 47.23 | 47.51 | 43.46 | 43.79 | 167,806 | -3.05(-6.51%) |
Nov 01, 2022 | 48.02 | 48.29 | 46.68 | 46.84 | 127,824 | -0.47(-0.99%) |
Oct 31, 2022 | 47.54 | 47.57 | 45.85 | 47.31 | 109,365 | +0.25(+0.53%) |
Oct 28, 2022 | 45.48 | 47.06 | 43.81 | 47.06 | 136,545 | +2.96(+6.71%) |
Oct 27, 2022 | 45.15 | 45.84 | 43.89 | 44.10 | 94,690 | -0.28(-0.63%) |
Oct 26, 2022 | 43.62 | 46.49 | 43.37 | 44.38 | 151,212 | +1.01(+2.33%) |
Oct 25, 2022 | 42.34 | 44.70 | 42.34 | 43.37 | 146,926 | +1.08(+2.55%) |
Oct 24, 2022 | 43.00 | 43.00 | 40.73 | 42.29 | 127,950 | -0.45(-1.05%) |
Oct 21, 2022 | 41.11 | 42.87 | 39.58 | 42.74 | 135,581 | +1.93(+4.73%) |
Oct 20, 2022 | 40.49 | 42.70 | 39.86 | 40.81 | 172,548 | +0.83(+2.08%) |
Oct 19, 2022 | 40.33 | 40.49 | 38.85 | 39.98 | 66,624 | -0.38(-0.94%) |
Oct 18, 2022 | 41.66 | 42.03 | 39.70 | 40.36 | 110,527 | -0.37(-0.91%) |
Oct 17, 2022 | 38.48 | 40.73 | 38.48 | 40.73 | 124,080 | +3.06(+8.12%) |
Oct 14, 2022 | 39.18 | 39.18 | 37.31 | 37.67 | 146,388 | -1.51(-3.85%) |
Oct 13, 2022 | 35.30 | 39.41 | 33.78 | 39.18 | 196,480 | +2.63(+7.20%) |
Oct 12, 2022 | 36.55 | 37.29 | 34.60 | 36.55 | 169,071 | +0.55(+1.53%) |
Oct 11, 2022 | 36.72 | 37.50 | 34.54 | 36.00 | 205,496 | -0.80(-2.17%) |
Oct 10, 2022 | 39.38 | 39.47 | 36.10 | 36.80 | 193,602 | -2.34(-5.98%) |
Oct 07, 2022 | 40.35 | 40.71 | 38.35 | 39.14 | 191,416 | -1.36(-3.36%) |
Oct 06, 2022 | 42.25 | 43.00 | 40.47 | 40.50 | 169,266 | -2.30(-5.37%) |
Oct 05, 2022 | 42.04 | 42.88 | 39.48 | 42.80 | 231,588 | -0.10(-0.23%) |
Oct 04, 2022 | 42.90 | 43.81 | 41.42 | 42.90 | 156,382 | +1.40(+3.37%) |