Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.59 | 38.78 | 38.39 | 38.58 | 27,205 | -0.37(-0.95%) |
Dec 29, 2022 | 39.02 | 39.08 | 38.77 | 38.95 | 19,592 | +0.69(+1.80%) |
Dec 28, 2022 | 38.54 | 38.68 | 38.25 | 38.26 | 24,542 | -0.02(-0.05%) |
Dec 27, 2022 | 38.63 | 38.66 | 38.24 | 38.28 | 24,214 | +0.23(+0.60%) |
Dec 23, 2022 | 37.92 | 38.23 | 37.83 | 38.05 | 36,820 | +0.12(+0.32%) |
Dec 22, 2022 | 37.91 | 38.16 | 37.55 | 37.93 | 87,403 | -0.09(-0.24%) |
Dec 21, 2022 | 37.66 | 38.21 | 37.66 | 38.02 | 41,950 | +0.47(+1.25%) |
Dec 20, 2022 | 37.64 | 37.82 | 37.49 | 37.55 | 40,077 | -0.39(-1.03%) |
Dec 19, 2022 | 37.96 | 38.38 | 37.73 | 37.94 | 49,523 | -0.54(-1.40%) |
Dec 16, 2022 | 38.24 | 38.52 | 38.13 | 38.48 | 70,146 | -0.16(-0.41%) |
Dec 15, 2022 | 39.16 | 39.40 | 38.50 | 38.64 | 31,578 | -1.78(-4.40%) |
Dec 14, 2022 | 40.28 | 40.64 | 40.06 | 40.42 | 47,157 | +0.85(+2.15%) |
Dec 13, 2022 | 40.14 | 40.31 | 39.39 | 39.57 | 70,131 | +1.18(+3.07%) |
Dec 12, 2022 | 38.18 | 38.41 | 38.18 | 38.39 | 55,215 | +0.68(+1.80%) |
Dec 09, 2022 | 37.75 | 37.98 | 37.58 | 37.71 | 58,502 | +0.73(+1.98%) |
Dec 08, 2022 | 36.47 | 37.05 | 36.34 | 36.98 | 42,847 | +0.50(+1.36%) |
Dec 07, 2022 | 36.57 | 36.77 | 36.31 | 36.48 | 43,429 | +0.27(+0.75%) |
Dec 06, 2022 | 36.51 | 36.58 | 36.13 | 36.21 | 44,960 | -0.79(-2.14%) |
Dec 05, 2022 | 37.18 | 37.39 | 36.93 | 37.00 | 51,733 | -0.31(-0.83%) |
Dec 02, 2022 | 36.96 | 37.41 | 36.81 | 37.31 | 47,604 | +0.15(+0.40%) |
Dec 01, 2022 | 37.38 | 37.62 | 36.91 | 37.16 | 43,136 | +0.73(+2.00%) |
Nov 30, 2022 | 35.98 | 36.49 | 35.69 | 36.43 | 130,470 | +0.85(+2.39%) |
Nov 29, 2022 | 35.73 | 35.87 | 35.54 | 35.58 | 43,465 | -0.66(-1.82%) |
Nov 28, 2022 | 36.60 | 36.89 | 36.20 | 36.24 | 33,152 | -0.31(-0.86%) |
Nov 25, 2022 | 36.31 | 36.67 | 36.31 | 36.55 | 25,028 | +1.05(+2.97%) |
Nov 23, 2022 | 35.31 | 35.54 | 35.28 | 35.50 | 36,812 | -0.06(-0.17%) |
Nov 22, 2022 | 35.45 | 35.56 | 35.21 | 35.56 | 81,514 | -0.23(-0.64%) |
Nov 21, 2022 | 35.62 | 35.95 | 35.58 | 35.79 | 79,734 | -0.56(-1.54%) |
Nov 18, 2022 | 36.51 | 36.65 | 36.28 | 36.35 | 45,040 | -0.23(-0.63%) |
Nov 17, 2022 | 36.23 | 36.66 | 36.12 | 36.58 | 54,403 | -0.96(-2.56%) |
Nov 16, 2022 | 37.88 | 37.93 | 37.37 | 37.54 | 28,400 | +0.00(+0.00%) |
Nov 15, 2022 | 37.96 | 38.02 | 36.81 | 37.54 | 112,655 | -0.10(-0.27%) |
Nov 14, 2022 | 37.90 | 38.22 | 37.64 | 37.64 | 64,587 | +1.17(+3.21%) |
Nov 11, 2022 | 35.87 | 36.54 | 35.81 | 36.47 | 63,515 | +0.19(+0.52%) |
Nov 10, 2022 | 35.72 | 36.39 | 35.39 | 36.28 | 88,513 | +2.35(+6.93%) |
Nov 09, 2022 | 34.16 | 34.41 | 33.93 | 33.93 | 70,480 | -0.03(-0.09%) |
Nov 08, 2022 | 33.50 | 34.11 | 33.43 | 33.96 | 92,208 | +1.18(+3.60%) |
Nov 07, 2022 | 32.78 | 32.92 | 32.59 | 32.78 | 111,394 | +0.04(+0.12%) |
Nov 04, 2022 | 32.32 | 32.76 | 32.04 | 32.74 | 94,116 | +1.03(+3.25%) |
Nov 03, 2022 | 31.69 | 31.90 | 31.56 | 31.71 | 137,857 | -0.62(-1.92%) |
Nov 02, 2022 | 32.86 | 33.24 | 32.33 | 32.33 | 115,363 | +0.07(+0.22%) |
Nov 01, 2022 | 32.82 | 32.86 | 32.11 | 32.26 | 107,517 | -0.28(-0.86%) |
Oct 31, 2022 | 32.94 | 32.96 | 32.48 | 32.54 | 100,928 | -1.03(-3.07%) |
Oct 28, 2022 | 33.32 | 33.58 | 33.28 | 33.57 | 75,817 | -0.01(-0.03%) |
Oct 27, 2022 | 33.90 | 33.99 | 33.56 | 33.58 | 60,944 | -0.83(-2.42%) |
Oct 26, 2022 | 34.12 | 34.56 | 34.00 | 34.41 | 42,196 | +1.02(+3.04%) |
Oct 25, 2022 | 32.53 | 33.40 | 32.53 | 33.40 | 112,246 | +1.02(+3.14%) |
Oct 24, 2022 | 31.99 | 32.43 | 31.94 | 32.38 | 58,153 | +0.77(+2.44%) |
Oct 21, 2022 | 30.93 | 31.68 | 30.93 | 31.61 | 43,747 | +0.14(+0.44%) |
Oct 20, 2022 | 31.78 | 32.02 | 31.41 | 31.47 | 63,625 | -0.50(-1.56%) |
Oct 19, 2022 | 32.21 | 32.21 | 31.31 | 31.97 | 39,605 | -1.85(-5.47%) |
Oct 18, 2022 | 33.96 | 34.02 | 33.60 | 33.82 | 81,900 | +0.43(+1.29%) |
Oct 17, 2022 | 33.22 | 33.49 | 33.22 | 33.39 | 82,071 | +0.72(+2.20%) |
Oct 14, 2022 | 33.35 | 33.57 | 32.65 | 32.67 | 64,508 | +0.39(+1.21%) |
Oct 13, 2022 | 31.20 | 32.40 | 30.83 | 32.28 | 109,998 | +0.62(+1.96%) |
Oct 12, 2022 | 31.83 | 31.85 | 31.61 | 31.66 | 81,257 | -0.27(-0.85%) |
Oct 11, 2022 | 31.92 | 32.31 | 31.61 | 31.93 | 90,459 | -0.09(-0.28%) |
Oct 10, 2022 | 32.42 | 32.42 | 31.79 | 32.02 | 70,176 | -0.41(-1.26%) |
Oct 07, 2022 | 32.92 | 32.92 | 32.40 | 32.43 | 65,159 | -0.83(-2.50%) |
Oct 06, 2022 | 33.24 | 33.57 | 33.16 | 33.26 | 34,122 | -1.03(-3.00%) |
Oct 05, 2022 | 34.21 | 34.45 | 33.02 | 34.29 | 44,415 | -0.33(-0.95%) |
Oct 04, 2022 | 34.36 | 34.68 | 34.31 | 34.62 | 146,807 | +1.67(+5.07%) |