Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.68 | 35.22 | 33.60 | 34.34 | 199,620 | -1.08(-3.05%) |
Dec 29, 2022 | 34.77 | 35.96 | 34.68 | 35.42 | 220,630 | +1.24(+3.63%) |
Dec 28, 2022 | 35.93 | 36.24 | 33.42 | 34.18 | 242,560 | -1.78(-4.95%) |
Dec 27, 2022 | 38.06 | 38.17 | 35.33 | 35.96 | 200,119 | -2.29(-5.99%) |
Dec 23, 2022 | 37.98 | 38.66 | 37.01 | 38.25 | 159,821 | +0.33(+0.87%) |
Dec 22, 2022 | 39.12 | 39.12 | 37.16 | 37.92 | 196,883 | -1.85(-4.65%) |
Dec 21, 2022 | 39.36 | 40.41 | 38.85 | 39.77 | 153,808 | +0.92(+2.37%) |
Dec 20, 2022 | 38.46 | 40.37 | 38.46 | 38.85 | 219,353 | -0.01(-0.03%) |
Dec 19, 2022 | 38.87 | 39.62 | 37.98 | 38.86 | 184,222 | -0.20(-0.51%) |
Dec 16, 2022 | 38.03 | 39.20 | 37.62 | 39.06 | 509,220 | +0.06(+0.15%) |
Dec 15, 2022 | 40.15 | 41.68 | 38.95 | 39.00 | 314,322 | -2.08(-5.06%) |
Dec 14, 2022 | 40.54 | 41.82 | 40.02 | 41.08 | 293,226 | +0.37(+0.91%) |
Dec 13, 2022 | 41.88 | 42.88 | 40.09 | 40.71 | 204,411 | +0.88(+2.21%) |
Dec 12, 2022 | 40.37 | 41.09 | 38.94 | 39.83 | 272,776 | -0.49(-1.22%) |
Dec 09, 2022 | 40.42 | 41.35 | 40.03 | 40.32 | 130,182 | -0.27(-0.67%) |
Dec 08, 2022 | 40.40 | 41.41 | 39.66 | 40.59 | 237,704 | +0.33(+0.82%) |
Dec 07, 2022 | 38.94 | 40.83 | 38.92 | 40.26 | 137,091 | +0.96(+2.44%) |
Dec 06, 2022 | 40.05 | 40.31 | 38.74 | 39.30 | 174,926 | -0.84(-2.09%) |
Dec 05, 2022 | 40.48 | 40.70 | 39.34 | 40.14 | 254,724 | -0.72(-1.76%) |
Dec 02, 2022 | 39.42 | 41.69 | 38.79 | 40.86 | 133,391 | +0.46(+1.14%) |
Dec 01, 2022 | 40.50 | 41.21 | 39.66 | 40.40 | 274,215 | -0.21(-0.52%) |
Nov 30, 2022 | 38.87 | 41.23 | 37.85 | 40.61 | 233,314 | +1.75(+4.50%) |
Nov 29, 2022 | 39.42 | 40.51 | 38.00 | 38.86 | 284,606 | -0.70(-1.77%) |
Nov 28, 2022 | 39.56 | 40.10 | 38.79 | 39.56 | 172,576 | -0.16(-0.40%) |
Nov 25, 2022 | 40.00 | 40.15 | 39.35 | 39.72 | 40,398 | -0.35(-0.87%) |
Nov 23, 2022 | 39.56 | 41.44 | 39.44 | 40.07 | 196,810 | +0.73(+1.86%) |
Nov 22, 2022 | 39.46 | 39.60 | 38.27 | 39.34 | 155,585 | +0.54(+1.39%) |
Nov 21, 2022 | 39.65 | 39.94 | 38.08 | 38.80 | 288,466 | -0.86(-2.17%) |
Nov 18, 2022 | 40.64 | 41.83 | 38.57 | 39.66 | 263,415 | +0.06(+0.15%) |
Nov 17, 2022 | 38.89 | 40.22 | 38.32 | 39.60 | 209,039 | -0.17(-0.43%) |
Nov 16, 2022 | 40.00 | 40.58 | 38.91 | 39.77 | 194,972 | -0.76(-1.88%) |
Nov 15, 2022 | 40.00 | 40.96 | 39.23 | 40.53 | 490,214 | +1.73(+4.46%) |
Nov 14, 2022 | 40.65 | 40.72 | 38.45 | 38.80 | 251,029 | -2.46(-5.96%) |
Nov 11, 2022 | 41.31 | 43.66 | 40.95 | 41.26 | 396,082 | +0.09(+0.22%) |
Nov 10, 2022 | 37.58 | 41.30 | 37.58 | 41.17 | 605,608 | +6.30(+18.07%) |
Nov 09, 2022 | 37.02 | 37.23 | 34.63 | 34.87 | 143,072 | -2.72(-7.24%) |
Nov 08, 2022 | 36.37 | 37.94 | 35.22 | 37.59 | 239,813 | +1.59(+4.42%) |
Nov 07, 2022 | 36.78 | 37.16 | 35.91 | 36.00 | 228,158 | -0.58(-1.59%) |
Nov 04, 2022 | 40.00 | 40.08 | 35.52 | 36.58 | 272,721 | -2.57(-6.56%) |
Nov 03, 2022 | 38.47 | 39.99 | 38.19 | 39.15 | 249,044 | +0.70(+1.82%) |
Nov 02, 2022 | 40.34 | 37.77 | 38.45 | 417,285 | -2.13(-5.25%) | |
Nov 01, 2022 | 42.21 | 42.21 | 40.53 | 40.58 | 314,662 | -0.93(-2.24%) |
Oct 31, 2022 | 39.83 | 41.60 | 38.97 | 41.51 | 365,938 | +2.05(+5.20%) |
Oct 28, 2022 | 39.75 | 40.25 | 38.30 | 39.46 | 496,683 | -0.34(-0.85%) |
Oct 27, 2022 | 36.56 | 41.29 | 36.56 | 39.80 | 744,842 | +4.84(+13.84%) |
Oct 26, 2022 | 34.60 | 37.20 | 34.33 | 34.96 | 492,389 | +0.41(+1.19%) |
Oct 25, 2022 | 33.40 | 35.10 | 33.40 | 34.55 | 356,192 | +1.24(+3.72%) |
Oct 24, 2022 | 33.16 | 34.00 | 32.29 | 33.31 | 192,027 | +0.32(+0.97%) |
Oct 21, 2022 | 32.24 | 33.34 | 31.11 | 32.99 | 230,516 | +0.73(+2.26%) |
Oct 20, 2022 | 34.28 | 34.40 | 31.35 | 32.26 | 516,038 | -2.42(-6.98%) |
Oct 19, 2022 | 32.56 | 34.74 | 31.97 | 34.68 | 390,588 | +1.69(+5.12%) |
Oct 18, 2022 | 31.98 | 33.13 | 30.20 | 32.99 | 587,443 | +2.30(+7.49%) |
Oct 17, 2022 | 30.61 | 31.58 | 30.37 | 30.69 | 319,089 | +1.27(+4.32%) |
Oct 14, 2022 | 32.11 | 32.38 | 29.23 | 29.42 | 337,303 | -2.16(-6.84%) |
Oct 13, 2022 | 30.20 | 32.16 | 29.52 | 31.58 | 330,233 | +0.17(+0.54%) |
Oct 12, 2022 | 31.00 | 31.48 | 30.28 | 31.41 | 526,167 | +0.23(+0.74%) |
Oct 11, 2022 | 32.61 | 32.80 | 30.91 | 31.18 | 417,011 | -1.68(-5.11%) |
Oct 10, 2022 | 32.80 | 33.40 | 32.01 | 32.86 | 269,980 | +0.09(+0.27%) |
Oct 07, 2022 | 34.44 | 34.64 | 32.21 | 32.77 | 258,842 | -2.44(-6.93%) |
Oct 06, 2022 | 36.99 | 37.60 | 35.20 | 35.21 | 189,792 | -1.78(-4.81%) |
Oct 05, 2022 | 37.22 | 37.62 | 36.02 | 36.99 | 129,813 | -1.05(-2.76%) |
Oct 04, 2022 | 38.20 | 39.55 | 36.80 | 38.04 | 250,541 | +0.98(+2.64%) |