Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.06 | 32.21 | 31.77 | 31.81 | 276,583 | -0.41(-1.27%) |
Dec 29, 2022 | 32.18 | 32.49 | 32.07 | 32.21 | 403,187 | +0.11(+0.35%) |
Dec 28, 2022 | 32.44 | 32.50 | 32.10 | 32.10 | 231,046 | -0.26(-0.79%) |
Dec 27, 2022 | 32.40 | 32.50 | 32.19 | 32.36 | 193,397 | +0.08(+0.23%) |
Dec 23, 2022 | 32.26 | 32.57 | 32.20 | 32.28 | 198,426 | +0.09(+0.26%) |
Dec 22, 2022 | 32.36 | 32.83 | 31.63 | 32.20 | 310,845 | -0.35(-1.08%) |
Dec 21, 2022 | 32.01 | 32.72 | 31.99 | 32.55 | 362,103 | +0.78(+2.45%) |
Dec 20, 2022 | 31.51 | 31.88 | 31.41 | 31.77 | 389,701 | +0.36(+1.15%) |
Dec 19, 2022 | 31.16 | 31.91 | 31.08 | 31.41 | 382,841 | +0.33(+1.07%) |
Dec 16, 2022 | 30.99 | 31.29 | 30.90 | 31.08 | 1,359,292 | -0.10(-0.33%) |
Dec 15, 2022 | 31.28 | 31.38 | 30.97 | 31.18 | 523,243 | -0.53(-1.67%) |
Dec 14, 2022 | 32.24 | 32.24 | 31.56 | 31.71 | 422,276 | -0.52(-1.62%) |
Dec 13, 2022 | 32.39 | 32.79 | 31.93 | 32.23 | 541,624 | +0.27(+0.83%) |
Dec 12, 2022 | 31.88 | 32.08 | 31.46 | 31.97 | 303,677 | +0.13(+0.42%) |
Dec 09, 2022 | 31.92 | 32.30 | 31.53 | 31.84 | 266,532 | -0.21(-0.65%) |
Dec 08, 2022 | 31.79 | 32.07 | 31.55 | 32.04 | 541,749 | +0.49(+1.56%) |
Dec 07, 2022 | 31.65 | 31.98 | 31.33 | 31.55 | 394,494 | -0.16(-0.51%) |
Dec 06, 2022 | 31.71 | 32.48 | 31.30 | 31.71 | 332,236 | +0.09(+0.27%) |
Dec 05, 2022 | 32.80 | 32.80 | 31.29 | 31.63 | 393,637 | -1.48(-4.47%) |
Dec 02, 2022 | 32.98 | 33.24 | 32.93 | 33.11 | 219,264 | -0.11(-0.34%) |
Dec 01, 2022 | 33.48 | 33.48 | 32.92 | 33.22 | 312,369 | -0.22(-0.65%) |
Nov 30, 2022 | 32.92 | 33.48 | 32.33 | 33.44 | 599,713 | +0.53(+1.61%) |
Nov 29, 2022 | 32.69 | 32.97 | 32.52 | 32.91 | 280,909 | +0.22(+0.67%) |
Nov 28, 2022 | 33.05 | 33.28 | 32.50 | 32.69 | 327,502 | -0.53(-1.60%) |
Nov 25, 2022 | 33.17 | 33.52 | 33.12 | 33.22 | 203,487 | +0.22(+0.66%) |
Nov 23, 2022 | 33.32 | 33.48 | 32.99 | 33.00 | 219,783 | -0.44(-1.30%) |
Nov 22, 2022 | 33.38 | 33.68 | 33.12 | 33.44 | 255,753 | +0.13(+0.40%) |
Nov 21, 2022 | 32.59 | 33.42 | 32.59 | 33.30 | 406,405 | +0.83(+2.57%) |
Nov 18, 2022 | 32.93 | 32.98 | 32.44 | 32.47 | 431,272 | +0.03(+0.09%) |
Nov 17, 2022 | 32.72 | 32.96 | 32.18 | 32.44 | 465,815 | -0.62(-1.86%) |
Nov 16, 2022 | 33.64 | 33.73 | 32.87 | 33.06 | 360,242 | -0.56(-1.68%) |
Nov 15, 2022 | 34.05 | 34.44 | 33.29 | 33.62 | 501,225 | -0.08(-0.25%) |
Nov 14, 2022 | 35.40 | 35.59 | 33.70 | 33.71 | 926,319 | -2.21(-6.16%) |
Nov 11, 2022 | 36.69 | 36.88 | 35.86 | 35.92 | 292,006 | -0.82(-2.23%) |
Nov 10, 2022 | 36.04 | 36.83 | 35.97 | 36.74 | 352,695 | +1.56(+4.44%) |
Nov 09, 2022 | 35.60 | 35.92 | 35.14 | 35.18 | 291,194 | -0.68(-1.89%) |
Nov 08, 2022 | 35.71 | 36.20 | 35.51 | 35.85 | 237,882 | +0.01(+0.03%) |
Nov 07, 2022 | 36.04 | 36.42 | 35.70 | 35.85 | 292,753 | -0.11(-0.31%) |
Nov 04, 2022 | 35.42 | 36.02 | 35.34 | 35.96 | 241,438 | +0.74(+2.11%) |
Nov 03, 2022 | 35.12 | 35.28 | 34.63 | 35.21 | 334,710 | -0.22(-0.61%) |
Nov 02, 2022 | 36.07 | 36.53 | 35.41 | 35.43 | 286,939 | -0.89(-2.46%) |
Nov 01, 2022 | 36.48 | 36.67 | 36.33 | 36.33 | 229,859 | -0.11(-0.31%) |
Oct 31, 2022 | 36.04 | 36.65 | 35.99 | 36.44 | 335,805 | +0.12(+0.34%) |
Oct 28, 2022 | 35.73 | 36.33 | 35.37 | 36.32 | 291,005 | +0.91(+2.58%) |
Oct 27, 2022 | 35.68 | 35.96 | 35.35 | 35.40 | 280,096 | +0.08(+0.24%) |
Oct 26, 2022 | 35.61 | 35.97 | 35.29 | 35.32 | 338,680 | -0.21(-0.58%) |
Oct 25, 2022 | 34.72 | 35.86 | 34.72 | 35.52 | 366,237 | +0.40(+1.15%) |
Oct 24, 2022 | 34.78 | 35.52 | 34.78 | 35.12 | 398,483 | +0.39(+1.11%) |
Oct 21, 2022 | 34.49 | 34.82 | 33.89 | 34.73 | 485,240 | +0.50(+1.46%) |
Oct 20, 2022 | 35.25 | 35.36 | 33.86 | 34.23 | 651,300 | -1.02(-2.88%) |
Oct 19, 2022 | 35.27 | 35.78 | 34.73 | 35.25 | 685,841 | -0.13(-0.37%) |
Oct 18, 2022 | 34.77 | 35.40 | 34.62 | 35.38 | 921,973 | +1.01(+2.93%) |
Oct 17, 2022 | 33.69 | 34.41 | 33.49 | 34.38 | 1,251,081 | +1.40(+4.25%) |
Oct 14, 2022 | 32.66 | 33.51 | 32.40 | 32.97 | 952,522 | +1.88(+6.06%) |
Oct 13, 2022 | 29.75 | 31.18 | 29.31 | 31.09 | 806,974 | +1.08(+3.61%) |
Oct 12, 2022 | 29.64 | 30.32 | 29.38 | 30.01 | 550,898 | +0.37(+1.24%) |
Oct 11, 2022 | 29.49 | 29.96 | 29.37 | 29.64 | 604,017 | +0.02(+0.06%) |
Oct 10, 2022 | 29.22 | 29.92 | 29.14 | 29.62 | 449,993 | +0.26(+0.90%) |
Oct 07, 2022 | 29.27 | 29.49 | 28.93 | 29.36 | 442,742 | -0.15(-0.51%) |
Oct 06, 2022 | 29.38 | 29.83 | 29.38 | 29.51 | 198,499 | -0.24(-0.79%) |
Oct 05, 2022 | 29.44 | 29.94 | 29.43 | 29.74 | 317,226 | -0.14(-0.47%) |
Oct 04, 2022 | 29.03 | 29.90 | 29.03 | 29.89 | 331,693 | +1.04(+3.59%) |