Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.38 | 38.88 | 38.23 | 38.62 | 455,192 | +0.06(+0.15%) |
Dec 29, 2022 | 38.28 | 38.91 | 38.12 | 38.56 | 468,538 | +0.54(+1.41%) |
Dec 28, 2022 | 38.07 | 38.32 | 37.39 | 38.02 | 350,500 | -0.03(-0.07%) |
Dec 27, 2022 | 38.79 | 38.84 | 37.96 | 38.05 | 341,971 | -0.47(-1.22%) |
Dec 23, 2022 | 37.59 | 38.52 | 37.32 | 38.52 | 363,202 | +0.97(+2.59%) |
Dec 22, 2022 | 37.25 | 37.62 | 36.81 | 37.55 | 450,896 | -0.10(-0.27%) |
Dec 21, 2022 | 37.44 | 37.65 | 37.05 | 37.65 | 403,111 | +0.89(+2.43%) |
Dec 20, 2022 | 37.81 | 37.83 | 36.68 | 36.76 | 692,702 | -1.08(-2.86%) |
Dec 19, 2022 | 37.87 | 38.15 | 37.44 | 37.84 | 549,510 | +0.08(+0.20%) |
Dec 16, 2022 | 37.02 | 38.21 | 36.98 | 37.76 | 1,629,322 | +0.48(+1.28%) |
Dec 15, 2022 | 37.71 | 37.71 | 36.96 | 37.28 | 465,890 | -0.79(-2.08%) |
Dec 14, 2022 | 37.79 | 38.40 | 37.39 | 38.08 | 433,393 | +0.49(+1.29%) |
Dec 13, 2022 | 39.39 | 39.53 | 37.54 | 37.59 | 631,210 | -0.57(-1.50%) |
Dec 12, 2022 | 38.25 | 38.50 | 37.68 | 38.16 | 579,367 | +0.09(+0.25%) |
Dec 09, 2022 | 38.82 | 38.82 | 37.95 | 38.07 | 701,059 | -1.21(-3.08%) |
Dec 08, 2022 | 39.16 | 39.74 | 38.93 | 39.28 | 487,675 | +0.34(+0.88%) |
Dec 07, 2022 | 38.22 | 39.02 | 37.73 | 38.94 | 455,310 | +0.66(+1.71%) |
Dec 06, 2022 | 38.49 | 38.93 | 37.79 | 38.28 | 680,811 | +0.25(+0.65%) |
Dec 05, 2022 | 37.55 | 38.25 | 37.21 | 38.03 | 403,789 | +0.20(+0.54%) |
Dec 02, 2022 | 37.49 | 37.88 | 37.09 | 37.83 | 488,556 | +0.18(+0.48%) |
Dec 01, 2022 | 37.42 | 38.01 | 37.08 | 37.65 | 396,622 | +0.22(+0.59%) |
Nov 30, 2022 | 37.96 | 38.03 | 36.83 | 37.43 | 759,845 | -0.52(-1.37%) |
Nov 29, 2022 | 37.73 | 38.29 | 37.47 | 37.95 | 472,683 | +0.31(+0.81%) |
Nov 28, 2022 | 37.09 | 37.75 | 36.97 | 37.64 | 386,173 | +0.14(+0.36%) |
Nov 25, 2022 | 36.83 | 37.57 | 36.78 | 37.50 | 236,181 | +0.74(+2.02%) |
Nov 23, 2022 | 37.23 | 37.64 | 36.53 | 36.76 | 378,300 | -0.76(-2.02%) |
Nov 22, 2022 | 36.64 | 37.60 | 36.20 | 37.52 | 523,309 | +1.65(+4.61%) |
Nov 21, 2022 | 34.64 | 35.91 | 34.54 | 35.87 | 572,368 | +0.91(+2.61%) |
Nov 18, 2022 | 35.45 | 36.59 | 34.88 | 34.96 | 773,963 | +1.17(+3.45%) |
Nov 17, 2022 | 32.83 | 33.79 | 32.37 | 33.79 | 726,552 | +0.60(+1.80%) |
Nov 16, 2022 | 33.52 | 33.86 | 32.17 | 33.20 | 521,828 | -1.23(-3.56%) |
Nov 15, 2022 | 34.47 | 35.21 | 34.23 | 34.42 | 527,834 | +0.49(+1.46%) |
Nov 14, 2022 | 33.67 | 34.51 | 33.37 | 33.93 | 400,325 | -0.09(-0.25%) |
Nov 11, 2022 | 34.33 | 34.95 | 33.98 | 34.01 | 486,235 | -0.02(-0.05%) |
Nov 10, 2022 | 33.66 | 34.77 | 33.40 | 34.03 | 478,129 | +1.49(+4.58%) |
Nov 09, 2022 | 33.13 | 33.54 | 32.22 | 32.54 | 336,619 | -0.92(-2.75%) |
Nov 08, 2022 | 33.92 | 34.27 | 33.09 | 33.46 | 319,612 | -0.04(-0.13%) |
Nov 07, 2022 | 33.18 | 33.54 | 32.68 | 33.50 | 319,894 | +0.48(+1.44%) |
Nov 04, 2022 | 33.09 | 33.17 | 32.36 | 33.03 | 296,138 | +0.64(+1.97%) |
Nov 03, 2022 | 32.20 | 32.67 | 31.68 | 32.39 | 522,991 | +0.12(+0.37%) |
Nov 02, 2022 | 33.09 | 32.20 | 32.27 | 468,815 | -0.96(-2.90%) | |
Nov 01, 2022 | 33.94 | 34.04 | 32.95 | 33.23 | 386,300 | -0.26(-0.79%) |
Oct 31, 2022 | 34.25 | 34.53 | 33.48 | 33.49 | 501,308 | -0.95(-2.74%) |
Oct 28, 2022 | 33.55 | 34.52 | 33.09 | 34.44 | 553,577 | +0.91(+2.72%) |
Oct 27, 2022 | 33.41 | 33.78 | 32.88 | 33.53 | 501,386 | +0.20(+0.61%) |
Oct 26, 2022 | 32.58 | 33.75 | 32.31 | 33.32 | 726,088 | +0.75(+2.30%) |
Oct 25, 2022 | 31.47 | 32.59 | 31.19 | 32.57 | 649,241 | +1.16(+3.69%) |
Oct 24, 2022 | 30.93 | 31.45 | 30.67 | 31.42 | 493,630 | +0.57(+1.85%) |
Oct 21, 2022 | 29.85 | 30.90 | 29.75 | 30.85 | 469,203 | +1.20(+4.05%) |
Oct 20, 2022 | 29.83 | 30.78 | 29.46 | 29.64 | 432,982 | +0.01(+0.03%) |
Oct 19, 2022 | 29.97 | 30.12 | 29.24 | 29.64 | 421,831 | -0.49(-1.61%) |
Oct 18, 2022 | 30.56 | 31.08 | 30.01 | 30.12 | 457,012 | +0.11(+0.37%) |
Oct 17, 2022 | 29.71 | 30.08 | 29.33 | 30.01 | 519,220 | +0.95(+3.28%) |
Oct 14, 2022 | 29.52 | 29.70 | 28.77 | 29.06 | 338,518 | -0.24(-0.81%) |
Oct 13, 2022 | 27.97 | 29.55 | 27.42 | 29.30 | 444,919 | +0.94(+3.30%) |
Oct 12, 2022 | 28.63 | 28.83 | 28.19 | 28.36 | 379,975 | -0.23(-0.80%) |
Oct 11, 2022 | 28.29 | 29.27 | 28.06 | 28.59 | 480,058 | +0.27(+0.95%) |
Oct 10, 2022 | 28.96 | 29.10 | 27.96 | 28.32 | 430,089 | -0.35(-1.23%) |
Oct 07, 2022 | 28.84 | 29.02 | 28.28 | 28.67 | 479,300 | -0.42(-1.45%) |
Oct 06, 2022 | 29.21 | 29.85 | 28.89 | 29.09 | 493,960 | -0.29(-1.00%) |
Oct 05, 2022 | 28.48 | 29.45 | 28.38 | 29.39 | 588,074 | +0.46(+1.57%) |
Oct 04, 2022 | 28.11 | 28.95 | 28.11 | 28.93 | 487,571 | +1.51(+5.50%) |