Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.13 | 39.46 | 38.38 | 39.43 | 183,924 | +0.26(+0.66%) |
Dec 29, 2022 | 38.34 | 39.86 | 37.90 | 39.17 | 234,442 | +1.07(+2.81%) |
Dec 28, 2022 | 37.83 | 38.50 | 37.42 | 38.10 | 232,330 | +0.40(+1.06%) |
Dec 27, 2022 | 38.37 | 38.37 | 37.47 | 37.70 | 213,351 | -0.38(-1.00%) |
Dec 23, 2022 | 38.97 | 39.35 | 36.78 | 38.08 | 418,562 | -1.02(-2.61%) |
Dec 22, 2022 | 38.99 | 39.65 | 38.97 | 39.10 | 329,822 | -0.10(-0.26%) |
Dec 21, 2022 | 38.50 | 39.93 | 38.37 | 39.20 | 357,463 | +0.84(+2.19%) |
Dec 20, 2022 | 37.90 | 38.60 | 37.62 | 38.36 | 533,794 | +0.25(+0.66%) |
Dec 19, 2022 | 39.12 | 39.12 | 37.74 | 38.11 | 343,620 | -0.72(-1.85%) |
Dec 16, 2022 | 38.01 | 38.99 | 37.63 | 38.83 | 344,883 | +0.66(+1.73%) |
Dec 15, 2022 | 38.60 | 38.80 | 37.70 | 38.17 | 302,711 | -0.57(-1.47%) |
Dec 14, 2022 | 38.88 | 40.06 | 38.13 | 38.74 | 520,397 | +0.67(+1.76%) |
Dec 13, 2022 | 38.71 | 38.86 | 37.75 | 38.07 | 428,544 | -0.12(-0.31%) |
Dec 12, 2022 | 36.82 | 38.45 | 36.34 | 38.19 | 793,015 | +1.99(+5.50%) |
Dec 09, 2022 | 36.34 | 37.28 | 35.84 | 36.20 | 311,493 | -0.33(-0.90%) |
Dec 08, 2022 | 36.14 | 37.36 | 35.64 | 36.53 | 340,522 | +0.51(+1.42%) |
Dec 07, 2022 | 37.90 | 38.00 | 35.92 | 36.02 | 286,209 | -1.97(-5.19%) |
Dec 06, 2022 | 38.54 | 38.62 | 37.45 | 37.99 | 309,577 | -0.84(-2.16%) |
Dec 05, 2022 | 38.96 | 39.30 | 38.35 | 38.83 | 254,382 | -0.06(-0.15%) |
Dec 02, 2022 | 36.72 | 38.90 | 36.48 | 38.89 | 400,274 | +1.96(+5.31%) |
Dec 01, 2022 | 36.97 | 37.42 | 36.17 | 36.93 | 410,131 | +0.05(+0.14%) |
Nov 30, 2022 | 36.35 | 37.44 | 35.88 | 36.88 | 786,886 | +0.49(+1.35%) |
Nov 29, 2022 | 36.34 | 37.19 | 36.17 | 36.39 | 286,684 | -0.08(-0.22%) |
Nov 28, 2022 | 35.30 | 36.51 | 35.30 | 36.47 | 384,176 | +1.66(+4.77%) |
Nov 25, 2022 | 34.18 | 35.05 | 34.11 | 34.81 | 75,000 | +0.44(+1.28%) |
Nov 23, 2022 | 34.81 | 35.49 | 34.15 | 34.37 | 411,507 | -0.32(-0.92%) |
Nov 22, 2022 | 34.13 | 34.76 | 33.70 | 34.69 | 243,460 | +0.69(+2.03%) |
Nov 21, 2022 | 34.23 | 34.48 | 33.46 | 34.00 | 385,388 | -0.32(-0.93%) |
Nov 18, 2022 | 33.91 | 34.87 | 33.77 | 34.32 | 276,004 | +0.85(+2.54%) |
Nov 17, 2022 | 32.97 | 33.60 | 32.51 | 33.47 | 168,493 | +0.41(+1.24%) |
Nov 16, 2022 | 34.85 | 34.99 | 33.06 | 33.06 | 346,244 | -1.73(-4.97%) |
Nov 15, 2022 | 35.07 | 36.09 | 34.71 | 34.79 | 424,508 | +0.50(+1.46%) |
Nov 14, 2022 | 34.44 | 35.02 | 33.48 | 34.29 | 350,512 | -0.12(-0.35%) |
Nov 11, 2022 | 34.56 | 35.26 | 33.80 | 34.41 | 597,605 | -0.39(-1.12%) |
Nov 10, 2022 | 34.14 | 35.78 | 33.96 | 34.80 | 362,820 | +1.74(+5.26%) |
Nov 09, 2022 | 34.50 | 35.42 | 31.79 | 33.06 | 905,393 | -2.34(-6.61%) |
Nov 08, 2022 | 35.12 | 36.65 | 34.81 | 35.40 | 625,486 | +0.63(+1.81%) |
Nov 07, 2022 | 35.73 | 36.36 | 34.72 | 34.77 | 368,524 | -0.93(-2.61%) |
Nov 04, 2022 | 36.87 | 36.87 | 34.85 | 35.70 | 272,161 | -0.87(-2.38%) |
Nov 03, 2022 | 36.59 | 37.23 | 35.75 | 36.57 | 472,813 | -0.36(-0.97%) |
Nov 02, 2022 | 37.12 | 37.74 | 36.16 | 36.93 | 633,141 | -0.19(-0.51%) |
Nov 01, 2022 | 37.00 | 38.61 | 36.58 | 37.12 | 253,040 | +0.55(+1.50%) |
Oct 31, 2022 | 37.38 | 37.94 | 36.35 | 36.57 | 276,328 | -0.77(-2.06%) |
Oct 28, 2022 | 36.48 | 37.48 | 36.02 | 37.34 | 361,355 | +0.98(+2.70%) |
Oct 27, 2022 | 36.82 | 37.03 | 35.90 | 36.36 | 221,648 | -0.12(-0.33%) |
Oct 26, 2022 | 36.84 | 37.35 | 36.07 | 36.48 | 186,647 | -0.14(-0.38%) |
Oct 25, 2022 | 35.91 | 36.74 | 35.48 | 36.62 | 335,371 | +0.97(+2.72%) |
Oct 24, 2022 | 36.38 | 36.39 | 35.25 | 35.65 | 333,560 | -0.55(-1.52%) |
Oct 21, 2022 | 36.23 | 36.53 | 35.65 | 36.20 | 207,471 | +0.05(+0.14%) |
Oct 20, 2022 | 35.12 | 37.05 | 35.09 | 36.15 | 429,254 | +1.03(+2.93%) |
Oct 19, 2022 | 35.88 | 35.92 | 34.84 | 35.12 | 205,079 | -0.40(-1.13%) |
Oct 18, 2022 | 35.12 | 36.13 | 35.12 | 35.52 | 183,097 | +0.76(+2.19%) |
Oct 17, 2022 | 34.89 | 35.59 | 34.69 | 34.76 | 132,905 | +0.09(+0.26%) |
Oct 14, 2022 | 36.33 | 36.65 | 34.53 | 34.67 | 464,273 | -1.46(-4.04%) |
Oct 13, 2022 | 34.74 | 36.41 | 34.34 | 36.13 | 194,698 | +0.69(+1.95%) |
Oct 12, 2022 | 34.72 | 35.60 | 34.30 | 35.44 | 176,179 | +0.77(+2.22%) |
Oct 11, 2022 | 35.00 | 35.88 | 34.03 | 34.67 | 198,885 | +0.18(+0.52%) |
Oct 10, 2022 | 36.44 | 36.46 | 34.39 | 34.49 | 591,713 | -2.20(-6.00%) |
Oct 07, 2022 | 38.16 | 38.71 | 36.68 | 36.69 | 341,042 | -1.61(-4.20%) |
Oct 06, 2022 | 37.03 | 38.38 | 36.65 | 38.30 | 191,089 | +1.17(+3.15%) |
Oct 05, 2022 | 36.73 | 37.80 | 36.11 | 37.13 | 379,604 | +0.17(+0.46%) |
Oct 04, 2022 | 36.75 | 38.41 | 36.66 | 36.96 | 393,988 | +0.92(+2.55%) |