Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.75 | 34.11 | 33.33 | 33.43 | 144,550 | -0.74(-2.16%) |
Dec 29, 2022 | 33.23 | 34.16 | 33.21 | 34.16 | 72,091 | +1.03(+3.10%) |
Dec 28, 2022 | 33.46 | 33.75 | 33.14 | 33.14 | 79,803 | -0.55(-1.64%) |
Dec 27, 2022 | 33.76 | 33.92 | 33.50 | 33.69 | 66,307 | -0.18(-0.54%) |
Dec 23, 2022 | 33.18 | 33.89 | 33.18 | 33.87 | 90,061 | +0.69(+2.08%) |
Dec 22, 2022 | 33.22 | 33.27 | 32.73 | 33.18 | 172,439 | -0.34(-1.01%) |
Dec 21, 2022 | 33.60 | 33.91 | 33.44 | 33.52 | 160,580 | +0.36(+1.08%) |
Dec 20, 2022 | 32.99 | 33.76 | 32.99 | 33.17 | 169,978 | +0.04(+0.12%) |
Dec 19, 2022 | 32.99 | 33.74 | 32.99 | 33.13 | 210,724 | +0.20(+0.62%) |
Dec 16, 2022 | 32.90 | 33.12 | 32.27 | 32.92 | 835,149 | -0.52(-1.57%) |
Dec 15, 2022 | 33.95 | 34.53 | 33.44 | 33.45 | 238,480 | -1.04(-3.01%) |
Dec 14, 2022 | 34.92 | 35.43 | 34.33 | 34.48 | 218,643 | -0.68(-1.93%) |
Dec 13, 2022 | 35.64 | 35.88 | 34.75 | 35.16 | 304,733 | +0.62(+1.80%) |
Dec 12, 2022 | 33.79 | 34.54 | 33.66 | 34.54 | 113,611 | +0.78(+2.30%) |
Dec 09, 2022 | 33.68 | 34.21 | 33.57 | 33.77 | 97,676 | +0.04(+0.12%) |
Dec 08, 2022 | 33.90 | 34.45 | 33.57 | 33.73 | 139,493 | -0.23(-0.69%) |
Dec 07, 2022 | 34.03 | 34.32 | 33.30 | 33.96 | 131,864 | -0.07(-0.20%) |
Dec 06, 2022 | 34.48 | 34.81 | 33.78 | 34.03 | 176,523 | -0.49(-1.41%) |
Dec 05, 2022 | 35.96 | 35.99 | 34.32 | 34.51 | 123,487 | -1.66(-4.59%) |
Dec 02, 2022 | 35.65 | 36.29 | 35.43 | 36.17 | 79,839 | -0.14(-0.37%) |
Dec 01, 2022 | 36.22 | 36.41 | 35.85 | 36.31 | 129,351 | +0.17(+0.48%) |
Nov 30, 2022 | 35.44 | 36.18 | 34.80 | 36.13 | 200,361 | +0.53(+1.50%) |
Nov 29, 2022 | 35.43 | 35.75 | 35.40 | 35.60 | 129,937 | +0.26(+0.74%) |
Nov 28, 2022 | 36.29 | 36.45 | 35.24 | 35.34 | 97,791 | -1.20(-3.29%) |
Nov 25, 2022 | 36.16 | 36.81 | 36.07 | 36.54 | 35,357 | +0.09(+0.24%) |
Nov 23, 2022 | 36.10 | 36.57 | 35.87 | 36.45 | 77,517 | +0.22(+0.62%) |
Nov 22, 2022 | 35.76 | 36.53 | 35.31 | 36.23 | 90,402 | +0.60(+1.69%) |
Nov 21, 2022 | 34.90 | 35.82 | 34.90 | 35.63 | 93,965 | +0.50(+1.44%) |
Nov 18, 2022 | 36.11 | 36.11 | 34.71 | 35.13 | 122,849 | -0.32(-0.90%) |
Nov 17, 2022 | 35.42 | 35.71 | 34.95 | 35.45 | 119,822 | -0.66(-1.83%) |
Nov 16, 2022 | 36.39 | 36.61 | 35.82 | 36.11 | 154,520 | -0.43(-1.17%) |
Nov 15, 2022 | 37.04 | 38.28 | 36.39 | 36.53 | 178,133 | +0.16(+0.43%) |
Nov 14, 2022 | 36.46 | 36.94 | 36.11 | 36.38 | 138,739 | -0.55(-1.50%) |
Nov 11, 2022 | 36.11 | 37.02 | 36.04 | 36.93 | 148,252 | +1.06(+2.95%) |
Nov 10, 2022 | 34.08 | 35.88 | 34.08 | 35.87 | 173,416 | +2.99(+9.09%) |
Nov 09, 2022 | 33.27 | 33.85 | 32.80 | 32.88 | 151,393 | -0.61(-1.83%) |
Nov 08, 2022 | 34.31 | 34.42 | 33.27 | 33.49 | 138,698 | -0.81(-2.35%) |
Nov 07, 2022 | 33.37 | 34.65 | 33.37 | 34.30 | 185,162 | +0.65(+1.93%) |
Nov 04, 2022 | 34.39 | 35.29 | 33.49 | 33.65 | 212,502 | +0.13(+0.38%) |
Nov 03, 2022 | 34.22 | 34.31 | 33.51 | 33.52 | 222,719 | -1.01(-2.92%) |
Nov 02, 2022 | 36.08 | 34.53 | 34.53 | 282,054 | -1.49(-4.15%) | |
Nov 01, 2022 | 36.26 | 36.46 | 35.68 | 36.03 | 95,474 | +0.28(+0.79%) |
Oct 31, 2022 | 35.70 | 36.05 | 35.42 | 35.75 | 130,045 | -0.13(-0.35%) |
Oct 28, 2022 | 35.32 | 36.10 | 35.32 | 35.87 | 120,649 | +0.44(+1.23%) |
Oct 27, 2022 | 35.71 | 35.83 | 35.09 | 35.44 | 106,249 | +0.03(+0.08%) |
Oct 26, 2022 | 35.87 | 35.92 | 34.93 | 35.41 | 121,695 | +0.00(+0.00%) |
Oct 25, 2022 | 34.46 | 35.73 | 34.46 | 35.41 | 107,964 | +0.88(+2.56%) |
Oct 24, 2022 | 34.60 | 34.87 | 34.25 | 34.52 | 154,083 | +0.28(+0.82%) |
Oct 21, 2022 | 33.38 | 34.40 | 33.18 | 34.24 | 202,919 | +0.97(+2.92%) |
Oct 20, 2022 | 33.38 | 34.04 | 32.93 | 33.27 | 249,698 | -0.04(-0.12%) |
Oct 19, 2022 | 34.05 | 34.33 | 33.19 | 33.31 | 162,939 | -1.28(-3.70%) |
Oct 18, 2022 | 34.90 | 35.49 | 34.42 | 34.59 | 139,797 | +0.17(+0.51%) |
Oct 17, 2022 | 34.37 | 34.98 | 34.34 | 34.42 | 192,014 | +0.89(+2.66%) |
Oct 14, 2022 | 34.31 | 34.75 | 33.50 | 33.52 | 226,784 | -0.30(-0.89%) |
Oct 13, 2022 | 32.30 | 33.92 | 32.24 | 33.82 | 187,955 | +0.77(+2.32%) |
Oct 12, 2022 | 33.27 | 33.38 | 32.58 | 33.06 | 144,937 | +0.06(+0.18%) |
Oct 11, 2022 | 32.52 | 33.29 | 32.37 | 33.00 | 200,680 | +0.37(+1.13%) |
Oct 10, 2022 | 32.38 | 32.94 | 32.25 | 32.63 | 203,141 | +0.55(+1.72%) |
Oct 07, 2022 | 32.95 | 32.95 | 31.91 | 32.08 | 192,122 | -1.10(-3.30%) |
Oct 06, 2022 | 33.10 | 33.41 | 32.83 | 33.17 | 144,137 | +0.00(+0.00%) |
Oct 05, 2022 | 33.07 | 33.49 | 32.89 | 33.17 | 161,957 | -0.37(-1.10%) |
Oct 04, 2022 | 32.69 | 33.68 | 32.69 | 33.54 | 184,170 | +1.48(+4.63%) |