Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.58 | 32.80 | 32.36 | 32.67 | 1,257,650 | -0.08(-0.23%) |
Dec 29, 2022 | 32.49 | 32.80 | 32.35 | 32.75 | 839,228 | +0.34(+1.06%) |
Dec 28, 2022 | 32.50 | 33.01 | 32.27 | 32.40 | 2,126,000 | -0.26(-0.79%) |
Dec 27, 2022 | 31.67 | 32.70 | 31.40 | 32.66 | 2,078,425 | +1.02(+3.21%) |
Dec 23, 2022 | 30.64 | 31.71 | 30.47 | 31.65 | 2,043,969 | +1.03(+3.35%) |
Dec 22, 2022 | 30.44 | 30.66 | 30.09 | 30.62 | 1,215,031 | +0.14(+0.47%) |
Dec 21, 2022 | 30.48 | 30.62 | 30.07 | 30.48 | 1,444,469 | +0.25(+0.82%) |
Dec 20, 2022 | 29.71 | 30.25 | 29.67 | 30.23 | 1,605,234 | +0.40(+1.35%) |
Dec 19, 2022 | 30.07 | 30.51 | 29.50 | 29.82 | 1,866,703 | -0.37(-1.24%) |
Dec 16, 2022 | 30.07 | 30.46 | 29.55 | 30.20 | 3,052,868 | -0.12(-0.41%) |
Dec 15, 2022 | 29.90 | 30.48 | 29.64 | 30.32 | 2,809,306 | +0.04(+0.13%) |
Dec 14, 2022 | 30.74 | 31.20 | 30.15 | 30.28 | 1,843,822 | -0.37(-1.22%) |
Dec 13, 2022 | 31.14 | 31.29 | 30.28 | 30.66 | 2,379,008 | +0.15(+0.50%) |
Dec 12, 2022 | 30.34 | 30.62 | 30.15 | 30.51 | 1,946,718 | +0.27(+0.89%) |
Dec 09, 2022 | 30.72 | 30.80 | 30.23 | 30.24 | 691,689 | -0.55(-1.77%) |
Dec 08, 2022 | 30.37 | 31.38 | 30.34 | 30.78 | 1,174,364 | +0.49(+1.61%) |
Dec 07, 2022 | 30.38 | 30.52 | 30.17 | 30.29 | 2,054,715 | -0.12(-0.38%) |
Dec 06, 2022 | 30.42 | 30.66 | 29.72 | 30.41 | 1,739,110 | -0.08(-0.25%) |
Dec 05, 2022 | 30.55 | 30.66 | 30.16 | 30.49 | 937,194 | -0.12(-0.41%) |
Dec 02, 2022 | 30.47 | 30.79 | 30.46 | 30.61 | 983,049 | -0.19(-0.62%) |
Dec 01, 2022 | 31.06 | 31.40 | 30.70 | 30.80 | 1,108,361 | +0.16(+0.53%) |
Nov 30, 2022 | 30.44 | 30.66 | 29.76 | 30.64 | 1,458,795 | +0.13(+0.44%) |
Nov 29, 2022 | 30.32 | 30.60 | 30.11 | 30.51 | 1,226,646 | +0.11(+0.38%) |
Nov 28, 2022 | 31.13 | 31.27 | 30.26 | 30.39 | 925,527 | -0.93(-2.97%) |
Nov 25, 2022 | 30.96 | 31.32 | 30.88 | 31.32 | 321,239 | +0.41(+1.32%) |
Nov 23, 2022 | 30.50 | 30.95 | 30.50 | 30.91 | 586,641 | +0.27(+0.87%) |
Nov 22, 2022 | 30.57 | 30.77 | 30.46 | 30.65 | 1,222,979 | +0.14(+0.47%) |
Nov 21, 2022 | 30.15 | 30.69 | 30.06 | 30.51 | 1,419,953 | +0.22(+0.72%) |
Nov 18, 2022 | 30.69 | 30.85 | 29.90 | 30.29 | 2,204,727 | -0.29(-0.93%) |
Nov 17, 2022 | 30.80 | 31.11 | 30.56 | 30.57 | 1,620,409 | -0.61(-1.95%) |
Nov 16, 2022 | 31.06 | 31.93 | 31.00 | 31.18 | 2,093,842 | +0.04(+0.12%) |
Nov 15, 2022 | 31.30 | 31.53 | 30.92 | 31.14 | 2,183,668 | +0.11(+0.37%) |
Nov 14, 2022 | 31.78 | 32.00 | 31.02 | 31.03 | 2,070,070 | -0.75(-2.36%) |
Nov 11, 2022 | 31.47 | 32.19 | 30.91 | 31.78 | 2,216,066 | +0.58(+1.86%) |
Nov 10, 2022 | 31.37 | 32.07 | 30.82 | 31.20 | 3,039,432 | +0.70(+2.31%) |
Nov 09, 2022 | 31.30 | 31.53 | 30.45 | 30.50 | 5,581,571 | -1.12(-3.55%) |
Nov 08, 2022 | 32.80 | 32.80 | 30.49 | 31.62 | 6,623,807 | -5.72(-15.33%) |
Nov 07, 2022 | 37.37 | 38.03 | 36.87 | 37.34 | 2,215,608 | +0.02(+0.05%) |
Nov 04, 2022 | 38.02 | 38.03 | 36.88 | 37.32 | 1,560,005 | -0.36(-0.96%) |
Nov 03, 2022 | 37.44 | 37.87 | 36.77 | 37.68 | 1,522,146 | -0.08(-0.20%) |
Nov 02, 2022 | 38.43 | 38.64 | 37.76 | 37.76 | 1,039,328 | -0.37(-0.97%) |
Nov 01, 2022 | 38.21 | 38.43 | 37.62 | 38.13 | 1,059,266 | -0.16(-0.42%) |
Oct 31, 2022 | 38.46 | 38.62 | 37.83 | 38.29 | 887,903 | -0.42(-1.08%) |
Oct 28, 2022 | 37.87 | 38.80 | 37.72 | 38.71 | 1,243,459 | +1.11(+2.96%) |
Oct 27, 2022 | 38.50 | 38.89 | 37.50 | 37.60 | 1,505,617 | -0.61(-1.59%) |
Oct 26, 2022 | 38.99 | 39.12 | 38.07 | 38.21 | 1,324,905 | -1.06(-2.71%) |
Oct 25, 2022 | 38.71 | 39.39 | 38.67 | 39.27 | 692,583 | +0.43(+1.10%) |
Oct 24, 2022 | 38.55 | 39.09 | 38.34 | 38.84 | 840,024 | +0.54(+1.41%) |
Oct 21, 2022 | 38.02 | 38.60 | 37.72 | 38.30 | 857,272 | +0.07(+0.17%) |
Oct 20, 2022 | 37.93 | 38.49 | 37.72 | 38.23 | 922,313 | +0.32(+0.85%) |
Oct 19, 2022 | 37.93 | 38.14 | 37.55 | 37.91 | 1,595,060 | -0.15(-0.40%) |
Oct 18, 2022 | 37.76 | 38.20 | 37.55 | 38.06 | 928,081 | +0.73(+1.96%) |
Oct 17, 2022 | 37.02 | 37.62 | 37.02 | 37.33 | 729,346 | +0.56(+1.53%) |
Oct 14, 2022 | 37.07 | 37.51 | 36.52 | 36.77 | 754,025 | -0.15(-0.41%) |
Oct 13, 2022 | 35.65 | 37.13 | 35.65 | 36.92 | 752,060 | +0.83(+2.29%) |
Oct 12, 2022 | 36.52 | 36.52 | 35.99 | 36.10 | 793,884 | -0.41(-1.12%) |
Oct 11, 2022 | 36.12 | 36.97 | 36.02 | 36.50 | 1,072,888 | +0.45(+1.24%) |
Oct 10, 2022 | 36.36 | 36.76 | 35.87 | 36.06 | 870,032 | -0.15(-0.42%) |
Oct 07, 2022 | 36.79 | 36.86 | 36.01 | 36.21 | 1,497,700 | -0.47(-1.27%) |
Oct 06, 2022 | 36.63 | 36.88 | 36.09 | 36.68 | 1,171,930 | -0.24(-0.64%) |
Oct 05, 2022 | 35.85 | 37.18 | 35.65 | 36.91 | 1,357,209 | +0.73(+2.02%) |
Oct 04, 2022 | 34.96 | 36.29 | 34.96 | 36.18 | 1,204,354 | +1.45(+4.19%) |