Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,407 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.49 | 33.86 | 34.23 | 681,262 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.64 | 33.67 | 837,454 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.46 | 754,696 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.58 | 33.46 | 34.50 | 587,443 | +0.73(+2.16%) |
Dec 22, 2022 | 34.84 | 34.90 | 32.88 | 33.77 | 1,467,057 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.30 | 35.35 | 750,894 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,213 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,658 | -0.64(-1.77%) |
Dec 16, 2022 | 36.47 | 36.70 | 35.54 | 36.22 | 1,177,514 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.66 | 601,468 | -0.38(-1.02%) |
Dec 14, 2022 | 36.72 | 37.68 | 36.72 | 37.04 | 734,565 | +0.09(+0.24%) |
Dec 13, 2022 | 37.65 | 37.88 | 36.79 | 36.95 | 699,189 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.63 | 799,090 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.56 | 36.72 | 705,552 | +0.00(+0.00%) |
Dec 08, 2022 | 37.02 | 37.33 | 36.65 | 36.72 | 401,704 | -0.01(-0.02%) |
Dec 07, 2022 | 36.48 | 37.58 | 36.28 | 36.73 | 403,461 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,941 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.57 | 36.64 | 342,442 | -0.77(-2.07%) |
Dec 02, 2022 | 37.20 | 37.67 | 36.92 | 37.42 | 315,565 | +0.02(+0.05%) |
Dec 01, 2022 | 37.74 | 38.26 | 37.21 | 37.40 | 492,982 | -0.07(-0.19%) |
Nov 30, 2022 | 36.71 | 37.49 | 36.30 | 37.47 | 514,577 | +0.76(+2.06%) |
Nov 29, 2022 | 36.28 | 36.75 | 36.00 | 36.72 | 313,225 | +0.68(+1.89%) |
Nov 28, 2022 | 36.58 | 37.02 | 35.95 | 36.04 | 495,997 | -0.80(-2.16%) |
Nov 25, 2022 | 36.41 | 36.94 | 36.37 | 36.83 | 220,026 | +0.53(+1.45%) |
Nov 23, 2022 | 36.58 | 36.77 | 36.27 | 36.30 | 273,373 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.64 | 35.98 | 36.59 | 293,960 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.53 | 35.88 | 233,526 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.70 | 35.80 | 264,456 | +0.29(+0.81%) |
Nov 17, 2022 | 34.96 | 35.53 | 34.86 | 35.52 | 542,924 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.22 | 35.28 | 351,295 | -0.44(-1.23%) |
Nov 15, 2022 | 35.29 | 35.77 | 34.96 | 35.72 | 638,050 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.77 | 303,314 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.37 | 735,229 | -0.45(-1.25%) |
Nov 10, 2022 | 35.55 | 36.47 | 35.26 | 35.82 | 896,972 | +1.66(+4.87%) |
Nov 09, 2022 | 34.88 | 35.32 | 34.08 | 34.16 | 561,355 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.46 | 34.72 | 35.05 | 415,080 | +0.09(+0.26%) |
Nov 07, 2022 | 35.37 | 35.59 | 34.39 | 34.96 | 353,626 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.38 | 34.38 | 35.13 | 333,265 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.16 | 34.24 | 416,327 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.77 | 33.93 | 487,333 | -1.01(-2.89%) |
Nov 01, 2022 | 34.94 | 35.20 | 34.70 | 34.94 | 469,849 | +0.42(+1.22%) |
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.52 | 564,097 | -0.21(-0.59%) |
Oct 28, 2022 | 34.29 | 34.85 | 34.13 | 34.73 | 618,409 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.07 | 34.28 | 471,826 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.47 | 33.91 | 34.14 | 491,482 | -0.02(-0.05%) |
Oct 25, 2022 | 33.12 | 34.41 | 33.12 | 34.15 | 410,208 | +1.11(+3.36%) |
Oct 24, 2022 | 33.52 | 33.77 | 32.78 | 33.04 | 383,798 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.19 | 32.23 | 33.14 | 365,943 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.33 | 32.51 | 32.56 | 426,420 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.60 | 32.69 | 32.82 | 347,068 | -0.96(-2.84%) |
Oct 18, 2022 | 33.85 | 34.35 | 33.55 | 33.78 | 457,324 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.03 | 33.15 | 500,602 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.50 | 32.58 | 556,727 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.79 | 33.04 | 498,210 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.61 | 32.56 | 727,091 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.22 | 32.01 | 991,575 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.50 | 31.82 | 31.82 | 528,056 | +0.03(+0.08%) |
Oct 07, 2022 | 32.26 | 32.50 | 31.53 | 31.79 | 537,469 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.21 | 32.32 | 32.48 | 566,647 | -0.60(-1.83%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,609 | -0.67(-2.00%) |
Oct 04, 2022 | 32.73 | 33.76 | 32.52 | 33.76 | 655,366 | +1.68(+5.23%) |