Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.75 | 37.51 | 36.62 | 37.27 | 174,612 | -0.10(-0.27%) |
Dec 29, 2022 | 36.39 | 37.50 | 36.21 | 37.37 | 199,477 | +1.56(+4.36%) |
Dec 28, 2022 | 36.44 | 36.94 | 35.24 | 35.81 | 242,074 | -0.66(-1.81%) |
Dec 27, 2022 | 37.32 | 37.32 | 36.28 | 36.47 | 163,778 | -0.50(-1.35%) |
Dec 23, 2022 | 36.88 | 37.20 | 36.33 | 36.97 | 153,769 | +0.02(+0.05%) |
Dec 22, 2022 | 37.17 | 37.42 | 36.00 | 36.95 | 204,713 | -0.76(-2.02%) |
Dec 21, 2022 | 36.58 | 37.76 | 36.51 | 37.71 | 259,833 | +1.69(+4.69%) |
Dec 20, 2022 | 35.94 | 36.89 | 35.70 | 36.02 | 384,496 | -0.08(-0.22%) |
Dec 19, 2022 | 36.49 | 36.80 | 35.72 | 36.10 | 382,964 | -0.68(-1.85%) |
Dec 16, 2022 | 37.02 | 37.86 | 36.37 | 36.78 | 656,099 | -0.87(-2.31%) |
Dec 15, 2022 | 38.45 | 38.45 | 37.21 | 37.65 | 357,098 | -1.64(-4.17%) |
Dec 14, 2022 | 38.69 | 39.90 | 38.60 | 39.29 | 373,912 | +0.27(+0.69%) |
Dec 13, 2022 | 39.08 | 40.21 | 38.52 | 39.02 | 495,820 | +1.43(+3.80%) |
Dec 12, 2022 | 36.78 | 37.66 | 36.31 | 37.59 | 283,139 | +0.84(+2.29%) |
Dec 09, 2022 | 36.44 | 37.03 | 36.07 | 36.75 | 177,480 | +0.10(+0.27%) |
Dec 08, 2022 | 35.67 | 36.74 | 35.23 | 36.65 | 266,748 | +1.07(+3.01%) |
Dec 07, 2022 | 36.52 | 37.12 | 35.58 | 35.58 | 278,379 | -1.17(-3.18%) |
Dec 06, 2022 | 37.52 | 37.63 | 36.31 | 36.75 | 438,580 | -0.78(-2.08%) |
Dec 05, 2022 | 38.33 | 38.86 | 37.34 | 37.53 | 216,339 | -1.16(-3.00%) |
Dec 02, 2022 | 37.67 | 38.93 | 37.34 | 38.69 | 151,744 | +0.19(+0.49%) |
Dec 01, 2022 | 38.54 | 38.76 | 37.70 | 38.50 | 234,265 | +0.34(+0.89%) |
Nov 30, 2022 | 37.01 | 38.18 | 36.41 | 38.16 | 275,576 | +1.15(+3.11%) |
Nov 29, 2022 | 37.50 | 37.50 | 36.91 | 37.01 | 220,530 | -0.83(-2.19%) |
Nov 28, 2022 | 38.36 | 38.97 | 37.60 | 37.84 | 229,170 | -0.97(-2.50%) |
Nov 25, 2022 | 38.78 | 39.06 | 38.02 | 38.81 | 83,371 | +0.09(+0.23%) |
Nov 23, 2022 | 38.60 | 39.23 | 37.71 | 38.72 | 321,320 | +0.16(+0.41%) |
Nov 22, 2022 | 37.92 | 38.85 | 37.72 | 38.56 | 226,914 | +1.03(+2.74%) |
Nov 21, 2022 | 37.35 | 37.94 | 36.75 | 37.53 | 140,233 | -0.15(-0.40%) |
Nov 18, 2022 | 38.66 | 39.03 | 37.34 | 37.68 | 236,898 | -0.04(-0.11%) |
Nov 17, 2022 | 38.02 | 38.24 | 37.39 | 37.72 | 173,662 | -1.19(-3.06%) |
Nov 16, 2022 | 39.38 | 39.59 | 38.52 | 38.91 | 186,613 | -0.97(-2.43%) |
Nov 15, 2022 | 39.98 | 40.61 | 39.55 | 39.88 | 320,803 | +0.88(+2.26%) |
Nov 14, 2022 | 39.84 | 40.76 | 38.88 | 39.00 | 521,725 | -0.97(-2.43%) |
Nov 11, 2022 | 39.67 | 41.92 | 39.59 | 39.97 | 668,703 | +0.46(+1.16%) |
Nov 10, 2022 | 34.58 | 39.68 | 34.58 | 39.51 | 810,245 | +6.54(+19.84%) |
Nov 09, 2022 | 32.20 | 33.54 | 31.93 | 32.97 | 464,403 | +0.57(+1.76%) |
Nov 08, 2022 | 32.47 | 32.87 | 31.19 | 32.40 | 414,994 | +0.02(+0.06%) |
Nov 07, 2022 | 32.94 | 33.10 | 31.75 | 32.38 | 249,426 | -0.48(-1.46%) |
Nov 04, 2022 | 33.30 | 33.53 | 32.49 | 32.86 | 291,937 | -0.05(-0.15%) |
Nov 03, 2022 | 34.42 | 34.49 | 32.63 | 32.91 | 245,783 | -1.07(-3.15%) |
Nov 02, 2022 | 35.02 | 33.96 | 33.98 | 231,898 | -1.00(-2.86%) | |
Nov 01, 2022 | 35.00 | 35.51 | 34.81 | 34.98 | 293,817 | +0.19(+0.55%) |
Oct 31, 2022 | 35.14 | 35.59 | 34.57 | 34.79 | 245,106 | -0.70(-1.97%) |
Oct 28, 2022 | 34.17 | 35.67 | 34.17 | 35.49 | 285,447 | +1.35(+3.95%) |
Oct 27, 2022 | 33.75 | 34.49 | 33.52 | 34.14 | 224,674 | +0.85(+2.55%) |
Oct 26, 2022 | 33.35 | 34.24 | 33.13 | 33.29 | 215,535 | +0.15(+0.45%) |
Oct 25, 2022 | 32.08 | 33.22 | 31.85 | 33.14 | 376,401 | +1.31(+4.12%) |
Oct 24, 2022 | 31.71 | 32.16 | 31.35 | 31.83 | 213,313 | +0.32(+1.02%) |
Oct 21, 2022 | 30.78 | 31.56 | 30.31 | 31.51 | 226,364 | +0.86(+2.81%) |
Oct 20, 2022 | 31.57 | 31.89 | 30.27 | 30.65 | 253,234 | -0.85(-2.70%) |
Oct 19, 2022 | 32.10 | 32.37 | 31.30 | 31.50 | 209,791 | -1.14(-3.49%) |
Oct 18, 2022 | 33.09 | 33.74 | 32.42 | 32.64 | 317,830 | +0.55(+1.71%) |
Oct 17, 2022 | 31.75 | 32.61 | 31.75 | 32.09 | 300,058 | +1.22(+3.95%) |
Oct 14, 2022 | 33.08 | 33.48 | 30.82 | 30.87 | 440,383 | -1.95(-5.94%) |
Oct 13, 2022 | 30.90 | 33.18 | 30.34 | 32.82 | 342,207 | +1.01(+3.18%) |
Oct 12, 2022 | 31.63 | 32.08 | 30.71 | 31.81 | 300,514 | -0.03(-0.09%) |
Oct 11, 2022 | 32.59 | 32.65 | 31.34 | 31.84 | 367,591 | -1.09(-3.31%) |
Oct 10, 2022 | 33.27 | 33.47 | 32.69 | 32.93 | 290,206 | -0.24(-0.72%) |
Oct 07, 2022 | 33.37 | 33.37 | 32.45 | 33.17 | 366,896 | -0.46(-1.37%) |
Oct 06, 2022 | 34.13 | 34.77 | 33.56 | 33.63 | 191,319 | -0.66(-1.92%) |
Oct 05, 2022 | 33.85 | 34.71 | 33.38 | 34.29 | 240,139 | -0.37(-1.07%) |
Oct 04, 2022 | 32.48 | 34.68 | 32.32 | 34.66 | 526,901 | +2.92(+9.20%) |