Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.92 | 35.75 | 34.39 | 35.70 | 705,193 | +0.14(+0.39%) |
Dec 29, 2022 | 34.83 | 35.87 | 34.74 | 35.56 | 772,425 | +1.19(+3.46%) |
Dec 28, 2022 | 34.56 | 34.96 | 33.73 | 34.37 | 714,771 | -0.34(-0.98%) |
Dec 27, 2022 | 35.18 | 35.94 | 34.61 | 34.71 | 790,595 | -0.65(-1.84%) |
Dec 23, 2022 | 35.72 | 35.98 | 34.87 | 35.36 | 559,856 | -0.59(-1.64%) |
Dec 22, 2022 | 36.60 | 37.16 | 34.26 | 35.95 | 1,433,043 | -1.06(-2.86%) |
Dec 21, 2022 | 35.88 | 37.38 | 35.66 | 37.01 | 1,234,506 | +1.79(+5.08%) |
Dec 20, 2022 | 35.21 | 35.98 | 34.50 | 35.22 | 782,051 | -0.30(-0.84%) |
Dec 19, 2022 | 36.16 | 36.98 | 35.31 | 35.52 | 852,384 | -0.81(-2.23%) |
Dec 16, 2022 | 35.72 | 36.52 | 35.63 | 36.33 | 609,332 | +0.07(+0.19%) |
Dec 15, 2022 | 37.08 | 37.47 | 35.78 | 36.26 | 784,880 | -1.77(-4.65%) |
Dec 14, 2022 | 37.39 | 38.87 | 37.25 | 38.03 | 749,815 | +0.30(+0.80%) |
Dec 13, 2022 | 38.12 | 38.62 | 37.08 | 37.73 | 1,786,921 | +0.95(+2.58%) |
Dec 12, 2022 | 35.50 | 36.86 | 35.04 | 36.78 | 734,878 | +1.54(+4.37%) |
Dec 09, 2022 | 36.20 | 36.94 | 35.16 | 35.24 | 798,784 | -1.19(-3.27%) |
Dec 08, 2022 | 35.66 | 36.75 | 34.82 | 36.43 | 805,864 | +0.90(+2.53%) |
Dec 07, 2022 | 34.77 | 35.56 | 34.25 | 35.53 | 707,334 | +0.67(+1.92%) |
Dec 06, 2022 | 36.66 | 36.70 | 34.45 | 34.86 | 1,331,287 | -1.80(-4.91%) |
Dec 05, 2022 | 37.01 | 37.30 | 36.34 | 36.66 | 839,076 | -0.88(-2.34%) |
Dec 02, 2022 | 37.35 | 38.13 | 37.02 | 37.54 | 570,373 | -0.64(-1.68%) |
Dec 01, 2022 | 38.65 | 39.29 | 37.65 | 38.18 | 969,551 | -0.21(-0.55%) |
Nov 30, 2022 | 36.06 | 38.51 | 35.81 | 38.39 | 1,317,529 | +2.68(+7.50%) |
Nov 29, 2022 | 35.46 | 35.98 | 35.30 | 35.71 | 757,591 | +0.31(+0.88%) |
Nov 28, 2022 | 35.73 | 36.24 | 35.09 | 35.40 | 720,901 | -0.68(-1.88%) |
Nov 25, 2022 | 36.07 | 36.14 | 35.60 | 36.08 | 273,991 | -0.07(-0.19%) |
Nov 23, 2022 | 36.36 | 37.18 | 35.37 | 36.15 | 839,469 | -0.12(-0.33%) |
Nov 22, 2022 | 35.51 | 36.43 | 34.73 | 36.27 | 1,103,920 | +0.86(+2.43%) |
Nov 21, 2022 | 35.78 | 36.43 | 35.13 | 35.41 | 892,615 | -0.70(-1.94%) |
Nov 18, 2022 | 37.88 | 37.93 | 35.19 | 36.11 | 1,118,945 | -0.76(-2.06%) |
Nov 17, 2022 | 36.33 | 36.97 | 35.43 | 36.87 | 1,266,287 | -0.34(-0.91%) |
Nov 16, 2022 | 38.35 | 38.47 | 36.79 | 37.21 | 1,339,329 | -1.50(-3.87%) |
Nov 15, 2022 | 37.96 | 40.29 | 37.73 | 38.71 | 2,551,916 | +1.85(+5.02%) |
Nov 14, 2022 | 37.10 | 38.63 | 36.38 | 36.86 | 1,830,659 | -0.66(-1.76%) |
Nov 11, 2022 | 34.88 | 39.00 | 34.70 | 37.52 | 3,025,972 | +3.02(+8.75%) |
Nov 10, 2022 | 33.40 | 34.54 | 32.98 | 34.50 | 1,786,727 | +3.18(+10.15%) |
Nov 09, 2022 | 33.25 | 33.44 | 31.27 | 31.32 | 1,583,547 | -2.20(-6.56%) |
Nov 08, 2022 | 32.63 | 34.02 | 31.80 | 33.52 | 1,496,728 | +0.78(+2.38%) |
Nov 07, 2022 | 33.03 | 33.30 | 31.96 | 32.74 | 885,478 | -0.61(-1.83%) |
Nov 04, 2022 | 34.00 | 34.23 | 32.78 | 33.35 | 884,342 | -0.19(-0.57%) |
Nov 03, 2022 | 32.11 | 34.50 | 31.67 | 33.54 | 1,440,171 | +0.85(+2.60%) |
Nov 02, 2022 | 34.10 | 34.69 | 32.65 | 32.69 | 1,581,382 | -1.58(-4.61%) |
Nov 01, 2022 | 35.16 | 36.10 | 34.10 | 34.27 | 1,029,181 | -0.05(-0.15%) |
Oct 31, 2022 | 35.00 | 35.34 | 33.85 | 34.32 | 1,362,635 | -0.95(-2.69%) |
Oct 28, 2022 | 36.06 | 36.06 | 34.35 | 35.27 | 1,705,532 | -0.91(-2.52%) |
Oct 27, 2022 | 35.50 | 37.31 | 33.62 | 36.18 | 2,949,066 | +1.76(+5.11%) |
Oct 26, 2022 | 33.20 | 35.60 | 33.09 | 34.42 | 1,406,336 | +1.03(+3.08%) |
Oct 25, 2022 | 32.86 | 34.31 | 32.86 | 33.39 | 1,390,782 | +0.90(+2.77%) |
Oct 24, 2022 | 32.45 | 32.66 | 31.40 | 32.49 | 1,172,563 | +0.15(+0.46%) |
Oct 21, 2022 | 32.58 | 32.74 | 31.51 | 32.34 | 999,067 | -0.24(-0.74%) |
Oct 20, 2022 | 32.21 | 33.67 | 31.75 | 32.58 | 1,313,980 | +0.27(+0.84%) |
Oct 19, 2022 | 34.15 | 34.23 | 31.94 | 32.31 | 1,579,405 | -2.11(-6.13%) |
Oct 18, 2022 | 36.00 | 36.37 | 33.93 | 34.42 | 1,952,060 | -0.46(-1.32%) |
Oct 17, 2022 | 33.90 | 35.08 | 33.74 | 34.88 | 1,878,900 | +1.76(+5.31%) |
Oct 14, 2022 | 35.24 | 36.27 | 32.96 | 33.12 | 2,864,874 | -1.61(-4.64%) |
Oct 13, 2022 | 31.92 | 34.94 | 31.31 | 34.73 | 5,836,117 | +4.34(+14.28%) |
Oct 12, 2022 | 31.50 | 31.50 | 29.70 | 30.39 | 1,427,822 | -0.75(-2.41%) |
Oct 11, 2022 | 30.80 | 32.14 | 29.49 | 31.14 | 1,329,361 | +0.19(+0.61%) |
Oct 10, 2022 | 30.99 | 31.45 | 30.18 | 30.95 | 936,057 | -0.12(-0.39%) |
Oct 07, 2022 | 31.20 | 32.03 | 30.75 | 31.07 | 1,053,098 | -0.82(-2.57%) |
Oct 06, 2022 | 31.91 | 32.76 | 31.75 | 31.89 | 1,335,483 | +0.00(+0.00%) |
Oct 05, 2022 | 31.11 | 32.00 | 30.67 | 31.89 | 782,904 | +0.07(+0.22%) |
Oct 04, 2022 | 31.33 | 32.69 | 31.28 | 31.82 | 1,394,636 | +1.59(+5.26%) |