Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.43 | 34.84 | 33.98 | 34.34 | 144,566 | -0.26(-0.75%) |
Dec 29, 2022 | 34.28 | 35.07 | 34.28 | 34.60 | 145,483 | +0.36(+1.06%) |
Dec 28, 2022 | 35.76 | 35.96 | 34.23 | 34.24 | 159,950 | -1.53(-4.29%) |
Dec 27, 2022 | 35.43 | 35.77 | 35.20 | 35.77 | 150,725 | +0.61(+1.72%) |
Dec 23, 2022 | 34.69 | 35.23 | 34.55 | 35.17 | 117,772 | +0.48(+1.38%) |
Dec 22, 2022 | 34.93 | 35.08 | 34.15 | 34.69 | 296,083 | -0.49(-1.39%) |
Dec 21, 2022 | 34.82 | 35.18 | 34.27 | 35.18 | 210,904 | +0.65(+1.89%) |
Dec 20, 2022 | 34.37 | 34.86 | 34.16 | 34.52 | 182,450 | +0.25(+0.74%) |
Dec 19, 2022 | 33.25 | 34.39 | 33.23 | 34.27 | 239,260 | +1.09(+3.30%) |
Dec 16, 2022 | 32.80 | 33.88 | 32.41 | 33.18 | 1,564,112 | +0.02(+0.06%) |
Dec 15, 2022 | 33.42 | 33.67 | 33.11 | 33.16 | 274,592 | -0.64(-1.91%) |
Dec 14, 2022 | 33.86 | 34.67 | 33.78 | 33.80 | 366,728 | -0.39(-1.14%) |
Dec 13, 2022 | 34.93 | 35.53 | 34.17 | 34.19 | 251,139 | -0.39(-1.13%) |
Dec 12, 2022 | 34.54 | 34.60 | 33.82 | 34.58 | 265,702 | +0.12(+0.34%) |
Dec 09, 2022 | 34.45 | 34.91 | 34.16 | 34.46 | 144,188 | -0.11(-0.31%) |
Dec 08, 2022 | 34.82 | 35.34 | 34.26 | 34.57 | 163,750 | +0.08(+0.23%) |
Dec 07, 2022 | 34.71 | 35.26 | 34.43 | 34.49 | 232,241 | -0.15(-0.42%) |
Dec 06, 2022 | 34.18 | 34.66 | 34.04 | 34.64 | 168,736 | +0.41(+1.20%) |
Dec 05, 2022 | 35.48 | 35.55 | 33.98 | 34.23 | 172,896 | -1.32(-3.71%) |
Dec 02, 2022 | 35.82 | 36.32 | 35.41 | 35.55 | 158,555 | -0.64(-1.78%) |
Dec 01, 2022 | 37.71 | 37.77 | 36.18 | 36.19 | 208,845 | -1.40(-3.71%) |
Nov 30, 2022 | 37.04 | 37.69 | 35.92 | 37.59 | 240,840 | +0.86(+2.34%) |
Nov 29, 2022 | 36.80 | 37.15 | 36.48 | 36.73 | 409,658 | +0.21(+0.59%) |
Nov 28, 2022 | 36.11 | 37.03 | 36.11 | 36.52 | 179,777 | -0.02(-0.05%) |
Nov 25, 2022 | 36.77 | 37.17 | 36.51 | 36.53 | 95,935 | -0.53(-1.42%) |
Nov 23, 2022 | 37.20 | 37.45 | 36.73 | 37.06 | 81,905 | -0.13(-0.34%) |
Nov 22, 2022 | 36.61 | 37.25 | 36.61 | 37.19 | 112,112 | +0.56(+1.52%) |
Nov 21, 2022 | 35.73 | 36.65 | 35.67 | 36.63 | 119,739 | +0.67(+1.87%) |
Nov 18, 2022 | 37.19 | 37.19 | 35.70 | 35.96 | 172,791 | -0.71(-1.94%) |
Nov 17, 2022 | 35.82 | 36.76 | 35.35 | 36.67 | 151,486 | +0.34(+0.94%) |
Nov 16, 2022 | 36.89 | 36.95 | 36.03 | 36.33 | 137,810 | -0.88(-2.36%) |
Nov 15, 2022 | 36.98 | 37.41 | 36.23 | 37.21 | 215,049 | +0.65(+1.79%) |
Nov 14, 2022 | 35.93 | 37.46 | 35.93 | 36.55 | 183,541 | +0.18(+0.48%) |
Nov 11, 2022 | 36.47 | 36.60 | 35.70 | 36.38 | 175,411 | +0.28(+0.78%) |
Nov 10, 2022 | 35.51 | 36.82 | 35.37 | 36.10 | 212,201 | +1.53(+4.44%) |
Nov 09, 2022 | 36.52 | 36.52 | 34.20 | 34.56 | 199,327 | -2.37(-6.42%) |
Nov 08, 2022 | 37.54 | 37.77 | 36.63 | 36.93 | 161,692 | -0.46(-1.23%) |
Nov 07, 2022 | 36.53 | 37.55 | 36.53 | 37.39 | 195,728 | +0.88(+2.41%) |
Nov 04, 2022 | 35.94 | 37.10 | 35.80 | 36.52 | 232,260 | +0.67(+1.88%) |
Nov 03, 2022 | 35.16 | 36.02 | 35.16 | 35.84 | 234,694 | +0.18(+0.49%) |
Nov 02, 2022 | 34.74 | 35.67 | 493,974 | +1.43(+4.16%) | ||
Nov 01, 2022 | 34.95 | 35.20 | 34.18 | 34.24 | 229,379 | -0.20(-0.57%) |
Oct 31, 2022 | 34.22 | 34.75 | 33.97 | 34.44 | 256,217 | +0.28(+0.83%) |
Oct 28, 2022 | 33.77 | 34.44 | 33.06 | 34.15 | 303,472 | +0.45(+1.33%) |
Oct 27, 2022 | 35.21 | 35.27 | 33.68 | 33.70 | 284,142 | -1.28(-3.66%) |
Oct 26, 2022 | 35.15 | 35.78 | 34.79 | 34.98 | 258,381 | +0.13(+0.36%) |
Oct 25, 2022 | 34.14 | 34.88 | 33.89 | 34.86 | 163,046 | +0.59(+1.71%) |
Oct 24, 2022 | 34.69 | 34.86 | 33.89 | 34.27 | 155,158 | -0.16(-0.45%) |
Oct 21, 2022 | 33.47 | 34.46 | 33.22 | 34.43 | 214,851 | +1.21(+3.65%) |
Oct 20, 2022 | 33.39 | 33.82 | 32.96 | 33.22 | 155,342 | -0.15(-0.44%) |
Oct 19, 2022 | 32.84 | 33.40 | 32.77 | 33.36 | 113,780 | +0.31(+0.95%) |
Oct 18, 2022 | 33.65 | 33.83 | 32.63 | 33.05 | 176,176 | -0.15(-0.44%) |
Oct 17, 2022 | 33.04 | 33.60 | 32.77 | 33.20 | 156,343 | +0.73(+2.26%) |
Oct 14, 2022 | 33.79 | 34.03 | 32.15 | 32.46 | 216,604 | -1.29(-3.82%) |
Oct 13, 2022 | 31.29 | 33.84 | 31.16 | 33.75 | 275,100 | +1.87(+5.88%) |
Oct 12, 2022 | 32.09 | 32.26 | 31.40 | 31.88 | 166,400 | -0.26(-0.82%) |
Oct 11, 2022 | 31.98 | 32.80 | 31.77 | 32.14 | 232,447 | +0.36(+1.14%) |
Oct 10, 2022 | 31.35 | 32.07 | 31.01 | 31.78 | 157,413 | +0.68(+2.20%) |
Oct 07, 2022 | 31.22 | 31.52 | 30.86 | 31.10 | 397,477 | -0.32(-1.03%) |
Oct 06, 2022 | 31.67 | 32.15 | 31.34 | 31.42 | 154,578 | -0.54(-1.68%) |
Oct 05, 2022 | 31.98 | 32.49 | 30.76 | 31.96 | 178,804 | -0.39(-1.21%) |
Oct 04, 2022 | 31.63 | 32.71 | 31.63 | 32.35 | 196,245 | +1.10(+3.53%) |