Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.22 | 35.32 | 34.75 | 34.92 | 464,118 | -0.31(-0.87%) |
Dec 29, 2022 | 35.11 | 35.40 | 35.07 | 35.23 | 316,106 | +0.24(+0.67%) |
Dec 28, 2022 | 35.55 | 35.76 | 34.97 | 34.99 | 395,035 | -0.51(-1.45%) |
Dec 27, 2022 | 35.23 | 35.52 | 35.14 | 35.51 | 228,044 | +0.17(+0.47%) |
Dec 23, 2022 | 34.91 | 35.38 | 34.75 | 35.34 | 328,249 | +0.44(+1.27%) |
Dec 22, 2022 | 35.08 | 35.16 | 34.64 | 34.90 | 520,949 | -0.33(-0.94%) |
Dec 21, 2022 | 34.99 | 35.31 | 34.87 | 35.23 | 587,257 | +0.39(+1.13%) |
Dec 20, 2022 | 34.71 | 34.97 | 34.48 | 34.83 | 558,279 | +0.12(+0.35%) |
Dec 19, 2022 | 35.16 | 35.40 | 34.65 | 34.71 | 722,584 | -0.36(-1.02%) |
Dec 16, 2022 | 35.26 | 35.26 | 34.57 | 35.07 | 1,413,030 | -0.49(-1.37%) |
Dec 15, 2022 | 35.76 | 35.86 | 35.25 | 35.56 | 979,706 | -0.34(-0.95%) |
Dec 14, 2022 | 36.05 | 36.44 | 35.76 | 35.90 | 869,497 | +0.15(+0.41%) |
Dec 13, 2022 | 35.86 | 36.25 | 35.56 | 35.75 | 712,058 | +0.23(+0.64%) |
Dec 12, 2022 | 35.30 | 35.56 | 34.94 | 35.52 | 626,009 | +0.40(+1.14%) |
Dec 09, 2022 | 34.94 | 35.30 | 34.90 | 35.12 | 429,024 | +0.07(+0.20%) |
Dec 08, 2022 | 34.92 | 35.12 | 34.80 | 35.05 | 532,101 | +0.25(+0.73%) |
Dec 07, 2022 | 34.83 | 35.12 | 34.74 | 34.80 | 562,065 | -0.05(-0.15%) |
Dec 06, 2022 | 34.70 | 34.88 | 34.43 | 34.85 | 985,324 | +0.06(+0.18%) |
Dec 05, 2022 | 34.92 | 35.29 | 34.68 | 34.79 | 455,476 | -0.25(-0.72%) |
Dec 02, 2022 | 34.85 | 35.21 | 34.76 | 35.04 | 474,959 | -0.11(-0.32%) |
Dec 01, 2022 | 35.38 | 35.60 | 35.00 | 35.16 | 565,054 | +0.02(+0.05%) |
Nov 30, 2022 | 34.33 | 35.17 | 34.33 | 35.14 | 847,009 | +0.81(+2.36%) |
Nov 29, 2022 | 34.70 | 34.70 | 34.22 | 34.33 | 501,337 | -0.51(-1.48%) |
Nov 28, 2022 | 34.98 | 35.10 | 34.69 | 34.84 | 564,526 | -0.42(-1.19%) |
Nov 25, 2022 | 34.97 | 35.35 | 34.89 | 35.26 | 450,650 | +0.09(+0.25%) |
Nov 23, 2022 | 34.76 | 35.18 | 34.63 | 35.17 | 636,515 | +0.35(+1.00%) |
Nov 22, 2022 | 34.61 | 35.10 | 34.56 | 34.83 | 646,615 | +0.31(+0.91%) |
Nov 21, 2022 | 34.83 | 34.93 | 34.33 | 34.51 | 919,868 | -0.31(-0.90%) |
Nov 18, 2022 | 34.48 | 34.85 | 34.33 | 34.83 | 1,232,583 | +0.41(+1.19%) |
Nov 17, 2022 | 34.59 | 34.91 | 34.23 | 34.42 | 701,822 | -0.51(-1.47%) |
Nov 16, 2022 | 34.35 | 34.96 | 34.35 | 34.93 | 1,661,345 | +1.07(+3.16%) |
Nov 15, 2022 | 34.01 | 34.24 | 33.52 | 33.86 | 5,299,131 | +0.08(+0.23%) |
Nov 14, 2022 | 34.12 | 34.62 | 33.76 | 33.78 | 1,575,903 | -0.49(-1.44%) |
Nov 11, 2022 | 34.21 | 34.34 | 33.82 | 34.28 | 1,218,308 | -0.07(-0.20%) |
Nov 10, 2022 | 33.90 | 34.42 | 33.71 | 34.34 | 1,585,925 | +1.28(+3.86%) |
Nov 09, 2022 | 33.20 | 33.60 | 33.05 | 33.07 | 659,851 | -0.24(-0.71%) |
Nov 08, 2022 | 33.19 | 33.60 | 33.16 | 33.31 | 810,815 | +0.14(+0.41%) |
Nov 07, 2022 | 33.67 | 33.67 | 32.98 | 33.17 | 928,956 | -0.54(-1.59%) |
Nov 04, 2022 | 33.73 | 33.83 | 33.28 | 33.71 | 656,523 | +0.67(+2.03%) |
Nov 03, 2022 | 32.65 | 33.22 | 32.38 | 33.03 | 868,125 | +0.09(+0.26%) |
Nov 02, 2022 | 32.91 | 32.89 | 32.95 | 904,359 | +0.03(+0.08%) | |
Nov 01, 2022 | 33.54 | 33.54 | 32.81 | 32.92 | 1,052,333 | -0.25(-0.74%) |
Oct 31, 2022 | 32.94 | 33.26 | 32.59 | 33.17 | 995,427 | +0.05(+0.15%) |
Oct 28, 2022 | 32.74 | 33.13 | 32.61 | 33.12 | 893,206 | +0.40(+1.22%) |
Oct 27, 2022 | 32.65 | 33.04 | 32.58 | 32.72 | 1,607,537 | +0.27(+0.84%) |
Oct 26, 2022 | 32.41 | 32.79 | 32.22 | 32.45 | 1,330,739 | +0.03(+0.10%) |
Oct 25, 2022 | 32.01 | 32.48 | 32.01 | 32.41 | 897,883 | +0.39(+1.22%) |
Oct 24, 2022 | 31.98 | 32.18 | 31.65 | 32.02 | 848,143 | +0.07(+0.21%) |
Oct 21, 2022 | 31.05 | 32.09 | 31.02 | 31.95 | 1,058,564 | +0.85(+2.73%) |
Oct 20, 2022 | 31.89 | 31.94 | 31.07 | 31.10 | 1,027,542 | -0.66(-2.09%) |
Oct 19, 2022 | 32.16 | 32.16 | 31.62 | 31.77 | 1,259,682 | -0.35(-1.09%) |
Oct 18, 2022 | 32.04 | 32.27 | 31.72 | 32.12 | 994,267 | +0.25(+0.77%) |
Oct 17, 2022 | 31.36 | 32.10 | 31.34 | 31.87 | 1,113,830 | +1.06(+3.45%) |
Oct 14, 2022 | 31.64 | 31.84 | 30.75 | 30.81 | 1,168,610 | -0.71(-2.24%) |
Oct 13, 2022 | 29.78 | 31.54 | 29.56 | 31.51 | 1,543,746 | +1.37(+4.54%) |
Oct 12, 2022 | 30.79 | 31.00 | 30.13 | 30.14 | 1,129,435 | -0.84(-2.72%) |
Oct 11, 2022 | 31.07 | 31.49 | 30.79 | 30.98 | 955,829 | -0.17(-0.55%) |
Oct 10, 2022 | 31.41 | 31.79 | 31.09 | 31.15 | 756,719 | -0.29(-0.92%) |
Oct 07, 2022 | 31.51 | 32.04 | 31.32 | 31.44 | 1,598,845 | -0.09(-0.30%) |
Oct 06, 2022 | 32.68 | 32.72 | 31.20 | 31.54 | 1,954,718 | -1.31(-3.99%) |
Oct 05, 2022 | 33.32 | 33.37 | 32.74 | 32.85 | 926,096 | -0.95(-2.82%) |
Oct 04, 2022 | 33.17 | 33.86 | 33.13 | 33.80 | 1,019,971 | +0.71(+2.16%) |