Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.48 | 31.26 | 30.26 | 31.21 | 698,905 | +0.11(+0.35%) |
Dec 29, 2022 | 30.80 | 31.59 | 30.33 | 31.10 | 532,581 | +0.71(+2.34%) |
Dec 28, 2022 | 31.38 | 31.53 | 30.23 | 30.39 | 588,748 | -1.15(-3.65%) |
Dec 27, 2022 | 31.87 | 32.05 | 30.98 | 31.54 | 516,286 | -0.58(-1.81%) |
Dec 23, 2022 | 32.24 | 32.63 | 31.98 | 32.12 | 277,184 | -0.32(-0.99%) |
Dec 22, 2022 | 32.42 | 32.53 | 31.62 | 32.44 | 627,478 | -0.61(-1.85%) |
Dec 21, 2022 | 32.87 | 33.76 | 32.48 | 33.05 | 605,731 | +0.38(+1.16%) |
Dec 20, 2022 | 32.99 | 33.31 | 32.46 | 32.67 | 604,659 | -0.81(-2.42%) |
Dec 19, 2022 | 35.04 | 35.19 | 33.33 | 33.48 | 478,785 | -1.54(-4.40%) |
Dec 16, 2022 | 34.92 | 35.26 | 34.39 | 35.02 | 935,573 | -0.36(-1.02%) |
Dec 15, 2022 | 36.20 | 36.48 | 35.09 | 35.38 | 669,692 | -1.76(-4.74%) |
Dec 14, 2022 | 37.05 | 37.92 | 36.50 | 37.14 | 996,287 | +0.07(+0.19%) |
Dec 13, 2022 | 36.64 | 37.68 | 36.02 | 37.07 | 1,327,430 | +2.62(+7.61%) |
Dec 12, 2022 | 33.86 | 34.47 | 33.38 | 34.45 | 747,702 | +0.40(+1.17%) |
Dec 09, 2022 | 33.82 | 34.73 | 33.45 | 34.05 | 1,058,275 | +0.09(+0.27%) |
Dec 08, 2022 | 35.30 | 35.61 | 33.77 | 33.96 | 5,658,427 | -1.09(-3.11%) |
Dec 07, 2022 | 35.98 | 36.11 | 34.90 | 35.05 | 860,712 | -1.31(-3.60%) |
Dec 06, 2022 | 37.15 | 37.15 | 35.98 | 36.36 | 553,666 | -0.70(-1.89%) |
Dec 05, 2022 | 37.88 | 38.76 | 36.95 | 37.06 | 393,702 | -1.13(-2.96%) |
Dec 02, 2022 | 37.54 | 38.42 | 37.29 | 38.19 | 509,575 | +0.27(+0.71%) |
Dec 01, 2022 | 37.12 | 38.02 | 37.04 | 37.92 | 947,665 | +0.52(+1.39%) |
Nov 30, 2022 | 34.97 | 37.45 | 34.77 | 37.40 | 793,141 | +2.59(+7.44%) |
Nov 29, 2022 | 34.51 | 35.55 | 34.49 | 34.81 | 560,075 | +0.02(+0.06%) |
Nov 28, 2022 | 34.53 | 35.83 | 34.53 | 34.79 | 531,474 | -0.03(-0.09%) |
Nov 25, 2022 | 34.56 | 35.08 | 34.40 | 34.82 | 234,859 | -0.22(-0.63%) |
Nov 23, 2022 | 34.25 | 35.14 | 33.92 | 35.04 | 410,607 | +0.96(+2.82%) |
Nov 22, 2022 | 33.69 | 34.21 | 32.75 | 34.08 | 591,384 | +0.38(+1.13%) |
Nov 21, 2022 | 34.52 | 35.21 | 33.14 | 33.70 | 510,727 | -1.11(-3.19%) |
Nov 18, 2022 | 37.14 | 37.50 | 34.64 | 34.81 | 606,542 | -2.06(-5.59%) |
Nov 17, 2022 | 35.62 | 37.39 | 35.31 | 36.87 | 624,670 | +0.37(+1.01%) |
Nov 16, 2022 | 36.81 | 37.00 | 36.00 | 36.50 | 804,901 | -0.76(-2.04%) |
Nov 15, 2022 | 37.55 | 38.43 | 36.87 | 37.26 | 1,047,958 | +0.77(+2.11%) |
Nov 14, 2022 | 36.74 | 37.41 | 36.46 | 36.49 | 835,571 | -0.99(-2.64%) |
Nov 11, 2022 | 35.50 | 37.60 | 35.20 | 37.48 | 913,323 | +2.03(+5.73%) |
Nov 10, 2022 | 34.14 | 36.10 | 34.02 | 35.45 | 1,159,958 | +3.60(+11.30%) |
Nov 09, 2022 | 32.12 | 32.40 | 31.45 | 31.85 | 593,503 | -0.92(-2.81%) |
Nov 08, 2022 | 33.43 | 33.58 | 31.84 | 32.77 | 724,988 | -0.67(-2.00%) |
Nov 07, 2022 | 32.49 | 33.72 | 32.23 | 33.44 | 859,630 | +1.25(+3.88%) |
Nov 04, 2022 | 32.74 | 33.24 | 31.50 | 32.19 | 1,271,523 | -0.23(-0.71%) |
Nov 03, 2022 | 28.76 | 33.29 | 28.06 | 32.42 | 1,407,968 | +2.99(+10.16%) |
Nov 02, 2022 | 30.93 | 29.32 | 29.43 | 985,231 | -1.53(-4.94%) | |
Nov 01, 2022 | 31.82 | 32.06 | 30.35 | 30.96 | 500,473 | +0.03(+0.10%) |
Oct 31, 2022 | 30.72 | 31.47 | 30.40 | 30.93 | 525,685 | -0.01(-0.03%) |
Oct 28, 2022 | 30.24 | 31.06 | 29.81 | 30.94 | 426,067 | +0.24(+0.78%) |
Oct 27, 2022 | 30.81 | 31.58 | 30.52 | 30.70 | 380,612 | -0.04(-0.13%) |
Oct 26, 2022 | 30.61 | 31.96 | 30.55 | 30.74 | 717,344 | -0.55(-1.76%) |
Oct 25, 2022 | 29.35 | 31.44 | 29.35 | 31.29 | 501,416 | +2.10(+7.19%) |
Oct 24, 2022 | 29.38 | 29.41 | 28.32 | 29.19 | 282,774 | -0.18(-0.61%) |
Oct 21, 2022 | 28.51 | 29.41 | 28.03 | 29.37 | 337,568 | +0.73(+2.55%) |
Oct 20, 2022 | 28.79 | 29.72 | 28.59 | 28.64 | 401,035 | -0.17(-0.59%) |
Oct 19, 2022 | 28.69 | 29.26 | 28.40 | 28.81 | 430,708 | -0.10(-0.35%) |
Oct 18, 2022 | 30.11 | 30.50 | 28.42 | 28.91 | 595,426 | -0.10(-0.34%) |
Oct 17, 2022 | 27.83 | 29.35 | 27.83 | 29.01 | 1,200,568 | +1.99(+7.36%) |
Oct 14, 2022 | 28.92 | 29.18 | 26.81 | 27.02 | 464,173 | -1.08(-3.84%) |
Oct 13, 2022 | 27.43 | 28.63 | 26.21 | 28.10 | 462,116 | -0.71(-2.46%) |
Oct 12, 2022 | 28.13 | 28.96 | 27.85 | 28.81 | 482,943 | +0.67(+2.38%) |
Oct 11, 2022 | 29.34 | 29.51 | 27.92 | 28.14 | 757,744 | -1.24(-4.22%) |
Oct 10, 2022 | 29.56 | 29.82 | 28.81 | 29.38 | 577,377 | +0.11(+0.38%) |
Oct 07, 2022 | 29.95 | 30.22 | 28.98 | 29.27 | 603,382 | -1.34(-4.38%) |
Oct 06, 2022 | 30.11 | 31.16 | 29.91 | 30.61 | 472,142 | +0.48(+1.59%) |
Oct 05, 2022 | 30.66 | 30.86 | 29.56 | 30.13 | 775,617 | -1.42(-4.50%) |
Oct 04, 2022 | 30.61 | 31.60 | 30.51 | 31.55 | 417,269 | +2.04(+6.91%) |