Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.43 | 38.35 | 37.12 | 38.05 | 481,893 | +0.30(+0.81%) |
Dec 29, 2022 | 37.43 | 38.15 | 37.21 | 37.75 | 248,268 | +0.80(+2.16%) |
Dec 28, 2022 | 37.82 | 37.82 | 36.32 | 36.95 | 290,785 | -0.69(-1.85%) |
Dec 27, 2022 | 37.69 | 37.86 | 37.12 | 37.64 | 223,045 | -0.02(-0.05%) |
Dec 23, 2022 | 37.10 | 37.72 | 36.95 | 37.66 | 236,686 | +0.49(+1.31%) |
Dec 22, 2022 | 36.72 | 37.34 | 36.14 | 37.18 | 353,787 | +0.02(+0.05%) |
Dec 21, 2022 | 37.46 | 37.89 | 36.88 | 37.16 | 506,940 | +0.34(+0.93%) |
Dec 20, 2022 | 37.68 | 37.99 | 36.71 | 36.82 | 470,892 | -0.88(-2.35%) |
Dec 19, 2022 | 38.22 | 38.50 | 37.21 | 37.70 | 642,827 | -0.38(-1.00%) |
Dec 16, 2022 | 37.63 | 39.13 | 37.42 | 38.08 | 4,428,656 | -0.37(-0.97%) |
Dec 15, 2022 | 39.63 | 39.97 | 38.39 | 38.45 | 346,634 | -1.94(-4.81%) |
Dec 14, 2022 | 40.57 | 41.28 | 39.96 | 40.39 | 305,970 | -0.14(-0.35%) |
Dec 13, 2022 | 43.01 | 43.17 | 40.40 | 40.54 | 411,665 | -0.82(-1.98%) |
Dec 12, 2022 | 40.30 | 41.38 | 40.06 | 41.36 | 444,740 | +1.64(+4.12%) |
Dec 09, 2022 | 39.86 | 40.12 | 39.32 | 39.72 | 345,212 | -0.60(-1.49%) |
Dec 08, 2022 | 40.77 | 41.05 | 40.07 | 40.32 | 284,533 | -0.31(-0.77%) |
Dec 07, 2022 | 40.44 | 41.27 | 40.15 | 40.63 | 362,803 | +0.08(+0.21%) |
Dec 06, 2022 | 41.03 | 41.50 | 40.11 | 40.55 | 306,275 | -0.58(-1.42%) |
Dec 05, 2022 | 41.50 | 41.87 | 40.68 | 41.13 | 296,016 | -1.02(-2.41%) |
Dec 02, 2022 | 41.57 | 42.26 | 40.68 | 42.15 | 315,576 | +0.05(+0.11%) |
Dec 01, 2022 | 40.90 | 42.24 | 40.71 | 42.10 | 361,523 | +1.21(+2.97%) |
Nov 30, 2022 | 40.44 | 40.91 | 39.64 | 40.89 | 405,693 | +0.57(+1.42%) |
Nov 29, 2022 | 41.39 | 41.68 | 40.10 | 40.31 | 306,290 | -1.08(-2.61%) |
Nov 28, 2022 | 41.65 | 42.54 | 41.35 | 41.39 | 387,875 | -0.62(-1.48%) |
Nov 25, 2022 | 41.43 | 42.02 | 41.06 | 42.02 | 208,014 | +0.54(+1.29%) |
Nov 23, 2022 | 41.57 | 42.21 | 41.02 | 41.48 | 390,133 | +0.21(+0.50%) |
Nov 22, 2022 | 39.70 | 41.33 | 39.53 | 41.27 | 453,476 | +1.82(+4.60%) |
Nov 21, 2022 | 39.95 | 40.15 | 38.69 | 39.46 | 493,107 | -0.56(-1.41%) |
Nov 18, 2022 | 40.93 | 41.07 | 39.35 | 40.02 | 566,685 | +0.14(+0.35%) |
Nov 17, 2022 | 38.74 | 39.98 | 38.53 | 39.88 | 539,525 | +0.73(+1.87%) |
Nov 16, 2022 | 40.00 | 40.00 | 37.92 | 39.15 | 409,151 | -1.50(-3.68%) |
Nov 15, 2022 | 39.31 | 41.22 | 39.15 | 40.64 | 582,030 | +1.70(+4.37%) |
Nov 14, 2022 | 38.29 | 39.36 | 37.91 | 38.94 | 458,993 | +0.36(+0.93%) |
Nov 11, 2022 | 36.04 | 38.81 | 36.00 | 38.58 | 538,923 | +2.69(+7.50%) |
Nov 10, 2022 | 35.49 | 36.96 | 35.16 | 35.89 | 570,675 | +2.54(+7.62%) |
Nov 09, 2022 | 34.77 | 35.57 | 33.25 | 33.35 | 593,731 | -1.98(-5.59%) |
Nov 08, 2022 | 35.29 | 36.09 | 34.52 | 35.32 | 701,840 | +0.23(+0.64%) |
Nov 07, 2022 | 35.66 | 36.19 | 34.84 | 35.10 | 1,186,280 | -0.61(-1.71%) |
Nov 04, 2022 | 36.26 | 36.59 | 34.74 | 35.71 | 918,405 | +0.09(+0.26%) |
Nov 03, 2022 | 33.48 | 36.72 | 32.38 | 35.62 | 925,076 | +3.38(+10.48%) |
Nov 02, 2022 | 33.57 | 33.72 | 32.24 | 32.24 | 616,631 | -1.52(-4.52%) |
Nov 01, 2022 | 33.88 | 34.21 | 33.29 | 33.76 | 304,280 | +0.17(+0.50%) |
Oct 31, 2022 | 34.27 | 34.52 | 33.52 | 33.59 | 401,964 | -1.03(-2.96%) |
Oct 28, 2022 | 34.82 | 35.10 | 33.52 | 34.62 | 518,793 | -0.29(-0.84%) |
Oct 27, 2022 | 34.60 | 35.90 | 34.21 | 34.91 | 617,673 | +0.63(+1.84%) |
Oct 26, 2022 | 34.43 | 35.36 | 33.88 | 34.28 | 420,634 | -0.41(-1.19%) |
Oct 25, 2022 | 33.46 | 34.95 | 33.46 | 34.69 | 368,140 | +1.44(+4.33%) |
Oct 24, 2022 | 32.93 | 33.39 | 32.76 | 33.25 | 386,444 | +0.41(+1.26%) |
Oct 21, 2022 | 31.91 | 32.93 | 31.84 | 32.84 | 342,019 | +1.06(+3.35%) |
Oct 20, 2022 | 32.51 | 33.69 | 31.54 | 31.78 | 451,865 | -0.57(-1.77%) |
Oct 19, 2022 | 32.85 | 33.32 | 31.90 | 32.35 | 506,300 | -1.28(-3.81%) |
Oct 18, 2022 | 33.80 | 34.33 | 33.41 | 33.63 | 574,311 | +0.68(+2.06%) |
Oct 17, 2022 | 33.29 | 33.59 | 32.54 | 32.95 | 475,328 | +0.33(+1.01%) |
Oct 14, 2022 | 33.16 | 33.38 | 32.40 | 32.62 | 406,814 | -0.18(-0.55%) |
Oct 13, 2022 | 30.97 | 33.33 | 30.38 | 32.80 | 488,301 | +1.08(+3.41%) |
Oct 12, 2022 | 32.61 | 32.65 | 31.52 | 31.72 | 509,584 | -0.14(-0.44%) |
Oct 11, 2022 | 31.16 | 32.28 | 31.13 | 31.86 | 631,828 | +0.64(+2.05%) |
Oct 10, 2022 | 30.76 | 31.36 | 30.32 | 31.22 | 526,974 | +0.73(+2.41%) |
Oct 07, 2022 | 32.19 | 32.80 | 29.60 | 30.49 | 890,426 | -2.90(-8.68%) |
Oct 06, 2022 | 33.57 | 34.09 | 32.91 | 33.39 | 400,495 | -0.23(-0.67%) |
Oct 05, 2022 | 33.28 | 33.92 | 32.58 | 33.61 | 815,936 | -0.15(-0.45%) |
Oct 04, 2022 | 34.37 | 34.52 | 33.74 | 33.76 | 699,261 | +0.24(+0.73%) |