Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.27 | 37.05 | 35.16 | 36.95 | 676,341 | +1.12(+3.13%) |
Dec 29, 2022 | 35.23 | 37.43 | 35.08 | 35.83 | 649,886 | +0.89(+2.55%) |
Dec 28, 2022 | 34.45 | 35.29 | 34.15 | 34.94 | 436,118 | +0.35(+1.01%) |
Dec 27, 2022 | 35.50 | 35.93 | 34.42 | 34.59 | 265,998 | -0.97(-2.73%) |
Dec 23, 2022 | 36.01 | 36.74 | 35.16 | 35.56 | 581,425 | -0.60(-1.66%) |
Dec 22, 2022 | 35.63 | 36.27 | 34.59 | 36.16 | 442,136 | +0.61(+1.72%) |
Dec 21, 2022 | 34.56 | 35.91 | 33.75 | 35.55 | 416,724 | +1.20(+3.49%) |
Dec 20, 2022 | 33.50 | 34.90 | 33.12 | 34.35 | 857,549 | +1.07(+3.22%) |
Dec 19, 2022 | 35.90 | 36.30 | 32.77 | 33.28 | 1,078,201 | -2.39(-6.70%) |
Dec 16, 2022 | 34.74 | 37.07 | 34.16 | 35.67 | 3,450,179 | +0.65(+1.86%) |
Dec 15, 2022 | 35.93 | 36.48 | 34.62 | 35.02 | 611,268 | -1.40(-3.84%) |
Dec 14, 2022 | 37.26 | 38.08 | 35.52 | 36.42 | 937,963 | -0.80(-2.15%) |
Dec 13, 2022 | 37.92 | 38.29 | 36.82 | 37.22 | 829,939 | -0.38(-1.01%) |
Dec 12, 2022 | 35.52 | 38.05 | 35.38 | 37.60 | 549,269 | +1.95(+5.47%) |
Dec 09, 2022 | 37.04 | 38.01 | 35.56 | 35.65 | 437,942 | -1.39(-3.75%) |
Dec 08, 2022 | 37.64 | 38.14 | 36.72 | 37.04 | 633,644 | -0.48(-1.28%) |
Dec 07, 2022 | 37.02 | 38.07 | 36.70 | 37.52 | 510,480 | +0.33(+0.89%) |
Dec 06, 2022 | 38.46 | 38.46 | 36.71 | 37.19 | 407,674 | -1.33(-3.45%) |
Dec 05, 2022 | 39.30 | 39.30 | 38.00 | 38.52 | 559,287 | -0.71(-1.81%) |
Dec 02, 2022 | 38.69 | 39.61 | 38.39 | 39.23 | 896,094 | -0.03(-0.08%) |
Dec 01, 2022 | 38.79 | 39.31 | 37.78 | 39.26 | 810,321 | +0.89(+2.32%) |
Nov 30, 2022 | 37.29 | 39.77 | 36.81 | 38.37 | 895,549 | +1.37(+3.70%) |
Nov 29, 2022 | 36.86 | 37.68 | 36.66 | 37.00 | 578,443 | +0.35(+0.95%) |
Nov 28, 2022 | 38.25 | 38.63 | 36.13 | 36.65 | 795,661 | -2.10(-5.42%) |
Nov 25, 2022 | 37.61 | 39.08 | 36.14 | 38.75 | 881,723 | +1.20(+3.20%) |
Nov 23, 2022 | 37.06 | 38.12 | 36.57 | 37.55 | 657,083 | +0.58(+1.57%) |
Nov 22, 2022 | 34.75 | 37.01 | 33.30 | 36.97 | 636,970 | +2.35(+6.79%) |
Nov 21, 2022 | 35.09 | 36.37 | 34.54 | 34.62 | 616,532 | -0.37(-1.06%) |
Nov 18, 2022 | 35.19 | 35.57 | 34.02 | 34.99 | 609,988 | +0.29(+0.84%) |
Nov 17, 2022 | 35.00 | 35.00 | 33.89 | 34.70 | 384,311 | -0.21(-0.60%) |
Nov 16, 2022 | 35.07 | 36.29 | 34.25 | 34.91 | 490,302 | -0.53(-1.50%) |
Nov 15, 2022 | 35.06 | 35.83 | 34.08 | 35.44 | 764,859 | +0.49(+1.40%) |
Nov 14, 2022 | 34.26 | 36.11 | 34.04 | 34.95 | 705,462 | +0.95(+2.79%) |
Nov 11, 2022 | 35.06 | 37.85 | 33.79 | 34.00 | 1,463,655 | -1.39(-3.93%) |
Nov 10, 2022 | 35.75 | 37.09 | 34.80 | 35.39 | 1,248,013 | +0.78(+2.25%) |
Nov 09, 2022 | 34.30 | 34.89 | 33.68 | 34.61 | 839,408 | +0.19(+0.55%) |
Nov 08, 2022 | 33.05 | 34.79 | 32.85 | 34.42 | 1,001,046 | +1.62(+4.94%) |
Nov 07, 2022 | 34.53 | 35.15 | 32.69 | 32.80 | 764,384 | -1.57(-4.57%) |
Nov 04, 2022 | 33.95 | 34.47 | 32.74 | 34.37 | 752,852 | +0.51(+1.51%) |
Nov 03, 2022 | 34.76 | 35.26 | 33.28 | 33.86 | 612,857 | -1.14(-3.26%) |
Nov 02, 2022 | 35.87 | 36.40 | 34.66 | 35.00 | 756,243 | -0.87(-2.43%) |
Nov 01, 2022 | 36.07 | 36.67 | 35.30 | 35.87 | 464,100 | +0.20(+0.56%) |
Oct 31, 2022 | 36.12 | 36.82 | 35.60 | 35.67 | 809,667 | -0.69(-1.90%) |
Oct 28, 2022 | 36.09 | 37.11 | 35.75 | 36.36 | 604,371 | +0.38(+1.06%) |
Oct 27, 2022 | 37.94 | 38.32 | 35.69 | 35.98 | 1,013,477 | -1.89(-4.99%) |
Oct 26, 2022 | 37.40 | 38.70 | 37.29 | 37.87 | 771,941 | +0.47(+1.26%) |
Oct 25, 2022 | 36.96 | 38.77 | 36.96 | 37.40 | 755,081 | +0.47(+1.27%) |
Oct 24, 2022 | 37.29 | 37.29 | 35.60 | 36.93 | 657,254 | +0.65(+1.79%) |
Oct 21, 2022 | 36.22 | 37.09 | 35.70 | 36.28 | 602,483 | +0.37(+1.03%) |
Oct 20, 2022 | 35.56 | 36.81 | 35.50 | 35.91 | 778,609 | +0.20(+0.56%) |
Oct 19, 2022 | 35.75 | 36.50 | 35.23 | 35.71 | 918,250 | -0.51(-1.41%) |
Oct 18, 2022 | 36.16 | 37.18 | 35.91 | 36.22 | 936,206 | +0.47(+1.31%) |
Oct 17, 2022 | 35.20 | 37.05 | 34.56 | 35.75 | 1,388,740 | +1.21(+3.50%) |
Oct 14, 2022 | 35.65 | 35.90 | 34.25 | 34.54 | 1,079,091 | -0.99(-2.79%) |
Oct 13, 2022 | 32.60 | 35.73 | 31.97 | 35.53 | 1,538,881 | +1.92(+5.71%) |
Oct 12, 2022 | 33.20 | 34.32 | 32.87 | 33.61 | 656,411 | +0.54(+1.63%) |
Oct 11, 2022 | 33.88 | 35.17 | 31.80 | 33.07 | 1,618,671 | -1.09(-3.19%) |
Oct 10, 2022 | 31.94 | 35.48 | 31.43 | 34.16 | 2,811,263 | +1.70(+5.24%) |
Oct 07, 2022 | 32.71 | 33.87 | 30.96 | 32.46 | 5,515,748 | -0.36(-1.10%) |
Oct 06, 2022 | 30.09 | 33.36 | 30.00 | 32.82 | 2,830,525 | +3.05(+10.25%) |
Oct 05, 2022 | 28.67 | 30.44 | 28.19 | 29.77 | 1,519,293 | -1.39(-4.46%) |
Oct 04, 2022 | 30.18 | 31.31 | 29.18 | 31.16 | 1,052,503 | +1.41(+4.74%) |