Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2022 | 34.23 | 34.24 | 34.23 | 34.23 | 1,104,997 | +0.01(+0.03%) |
Dec 01, 2022 | 34.24 | 34.24 | 34.22 | 34.22 | 1,540,671 | -0.03(-0.09%) |
Nov 30, 2022 | 34.22 | 34.25 | 34.21 | 34.25 | 3,238,550 | +0.02(+0.06%) |
Nov 29, 2022 | 34.24 | 34.24 | 34.21 | 34.23 | 2,036,634 | +0.02(+0.06%) |
Nov 28, 2022 | 34.21 | 34.23 | 34.20 | 34.21 | 1,537,300 | +0.00(+0.00%) |
Nov 25, 2022 | 34.19 | 34.24 | 34.18 | 34.21 | 1,393,740 | +0.02(+0.06%) |
Nov 23, 2022 | 34.19 | 34.20 | 34.16 | 34.19 | 967,599 | +0.04(+0.12%) |
Nov 22, 2022 | 34.17 | 34.19 | 34.15 | 34.15 | 1,769,544 | -0.02(-0.06%) |
Nov 21, 2022 | 34.14 | 34.19 | 34.14 | 34.17 | 1,932,029 | +0.02(+0.06%) |
Nov 18, 2022 | 34.10 | 34.17 | 34.04 | 34.15 | 3,715,572 | +0.12(+0.36%) |
Nov 17, 2022 | 34.00 | 34.06 | 33.99 | 34.03 | 2,758,472 | +0.01(+0.03%) |
Nov 16, 2022 | 34.05 | 34.06 | 33.98 | 34.02 | 4,174,197 | -0.03(-0.09%) |
Nov 15, 2022 | 34.04 | 34.06 | 33.99 | 34.05 | 3,904,210 | +0.01(+0.03%) |
Nov 14, 2022 | 34.04 | 34.09 | 33.94 | 34.04 | 4,174,991 | +0.01(+0.03%) |
Nov 11, 2022 | 33.84 | 34.05 | 33.84 | 34.03 | 3,823,270 | +0.20(+0.59%) |
Nov 10, 2022 | 33.90 | 33.91 | 33.78 | 33.83 | 5,053,135 | +0.00(+0.00%) |
Nov 09, 2022 | 33.85 | 33.87 | 33.71 | 33.83 | 4,090,324 | -0.01(-0.03%) |
Nov 08, 2022 | 33.94 | 33.94 | 33.83 | 33.84 | 1,865,823 | -0.07(-0.21%) |
Nov 07, 2022 | 33.94 | 33.95 | 33.90 | 33.91 | 859,927 | -0.04(-0.12%) |
Nov 04, 2022 | 33.88 | 33.97 | 33.86 | 33.95 | 1,391,395 | +0.07(+0.21%) |
Nov 03, 2022 | 33.88 | 33.91 | 33.87 | 33.88 | 903,943 | -0.02(-0.06%) |
Nov 02, 2022 | 33.95 | 33.86 | 33.90 | 3,159,080 | -0.04(-0.12%) | |
Nov 01, 2022 | 33.98 | 33.99 | 33.94 | 33.94 | 1,547,364 | -0.06(-0.18%) |
Oct 31, 2022 | 33.98 | 34.00 | 33.93 | 34.00 | 1,797,484 | +0.04(+0.12%) |
Oct 28, 2022 | 33.99 | 33.99 | 33.93 | 33.96 | 636,531 | -0.02(-0.06%) |
Oct 27, 2022 | 33.95 | 33.99 | 33.95 | 33.98 | 1,058,749 | +0.03(+0.09%) |
Oct 26, 2022 | 33.86 | 33.96 | 33.83 | 33.95 | 1,608,187 | +0.10(+0.29%) |
Oct 25, 2022 | 33.94 | 33.94 | 33.83 | 33.85 | 2,349,119 | -0.09(-0.26%) |
Oct 24, 2022 | 33.94 | 33.95 | 33.89 | 33.94 | 699,052 | +0.06(+0.18%) |
Oct 21, 2022 | 33.85 | 33.98 | 33.85 | 33.88 | 1,126,284 | +0.04(+0.12%) |
Oct 20, 2022 | 33.91 | 33.95 | 33.84 | 33.84 | 1,615,912 | -0.13(-0.38%) |
Oct 19, 2022 | 33.92 | 34.00 | 33.88 | 33.97 | 1,829,499 | -0.03(-0.09%) |
Oct 18, 2022 | 33.90 | 34.00 | 33.89 | 34.00 | 4,055,428 | +0.16(+0.47%) |
Oct 17, 2022 | 33.82 | 33.87 | 33.74 | 33.84 | 1,110,507 | +0.09(+0.27%) |
Oct 14, 2022 | 33.84 | 33.87 | 33.75 | 33.75 | 1,182,083 | -0.02(-0.06%) |
Oct 13, 2022 | 33.74 | 33.83 | 33.74 | 33.77 | 1,950,943 | +0.01(+0.03%) |
Oct 12, 2022 | 33.90 | 33.90 | 33.74 | 33.76 | 2,337,263 | +0.01(+0.03%) |
Oct 11, 2022 | 33.78 | 33.84 | 33.74 | 33.75 | 1,524,076 | -0.04(-0.12%) |
Oct 10, 2022 | 33.75 | 33.81 | 33.74 | 33.79 | 1,855,506 | +0.07(+0.21%) |
Oct 07, 2022 | 33.92 | 33.94 | 33.68 | 33.72 | 3,897,833 | -0.23(-0.68%) |
Oct 06, 2022 | 34.00 | 34.02 | 33.91 | 33.95 | 3,397,438 | -0.07(-0.21%) |
Oct 05, 2022 | 33.97 | 34.04 | 33.89 | 34.02 | 2,180,869 | +0.02(+0.06%) |
Oct 04, 2022 | 33.92 | 34.03 | 33.89 | 34.00 | 2,531,482 | +0.11(+0.32%) |