Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.23 | 36.34 | 35.91 | 36.15 | 153,877 | -0.27(-0.73%) |
Dec 29, 2022 | 36.32 | 36.51 | 36.29 | 36.42 | 66,077 | +0.32(+0.90%) |
Dec 28, 2022 | 36.58 | 36.62 | 36.07 | 36.10 | 77,479 | -0.41(-1.11%) |
Dec 27, 2022 | 36.40 | 36.53 | 36.23 | 36.50 | 73,520 | +0.26(+0.73%) |
Dec 23, 2022 | 36.03 | 36.27 | 35.99 | 36.24 | 73,233 | +0.11(+0.31%) |
Dec 22, 2022 | 35.98 | 36.12 | 35.50 | 36.12 | 80,130 | -0.07(-0.18%) |
Dec 21, 2022 | 35.92 | 36.24 | 35.92 | 36.19 | 86,234 | +0.50(+1.40%) |
Dec 20, 2022 | 35.71 | 35.85 | 35.58 | 35.69 | 80,153 | -0.07(-0.18%) |
Dec 19, 2022 | 35.97 | 36.10 | 35.59 | 35.76 | 103,187 | -0.20(-0.55%) |
Dec 16, 2022 | 36.00 | 36.05 | 35.67 | 35.95 | 136,693 | -0.25(-0.70%) |
Dec 15, 2022 | 36.60 | 36.65 | 36.06 | 36.21 | 197,415 | -0.58(-1.59%) |
Dec 14, 2022 | 36.88 | 37.30 | 36.69 | 36.79 | 151,227 | -0.15(-0.41%) |
Dec 13, 2022 | 37.34 | 37.47 | 36.72 | 36.94 | 104,163 | +0.10(+0.28%) |
Dec 12, 2022 | 36.43 | 36.84 | 36.27 | 36.84 | 78,345 | +0.49(+1.35%) |
Dec 09, 2022 | 36.43 | 36.64 | 36.32 | 36.35 | 54,510 | -0.21(-0.57%) |
Dec 08, 2022 | 36.34 | 36.58 | 36.34 | 36.56 | 77,822 | +0.25(+0.68%) |
Dec 07, 2022 | 36.26 | 36.53 | 36.21 | 36.31 | 125,250 | +0.09(+0.26%) |
Dec 06, 2022 | 36.41 | 36.48 | 36.04 | 36.22 | 247,825 | -0.18(-0.49%) |
Dec 05, 2022 | 36.58 | 36.58 | 36.28 | 36.40 | 144,552 | -0.36(-0.98%) |
Dec 02, 2022 | 36.44 | 36.85 | 36.44 | 36.76 | 140,086 | -0.03(-0.08%) |
Dec 01, 2022 | 36.82 | 37.05 | 36.62 | 36.78 | 79,470 | +0.00(+0.00%) |
Nov 30, 2022 | 36.04 | 36.78 | 35.76 | 36.78 | 104,384 | +0.73(+2.04%) |
Nov 29, 2022 | 35.98 | 36.06 | 35.84 | 36.05 | 122,818 | +0.00(+0.00%) |
Nov 28, 2022 | 36.30 | 36.37 | 35.94 | 36.05 | 158,760 | -0.42(-1.16%) |
Nov 25, 2022 | 36.33 | 36.48 | 36.33 | 36.47 | 28,027 | +0.24(+0.65%) |
Nov 23, 2022 | 36.21 | 36.33 | 36.09 | 36.24 | 116,138 | +0.07(+0.18%) |
Nov 22, 2022 | 35.99 | 36.26 | 35.99 | 36.17 | 110,909 | +0.31(+0.87%) |
Nov 21, 2022 | 35.62 | 35.92 | 35.62 | 35.86 | 138,894 | +0.23(+0.64%) |
Nov 18, 2022 | 35.47 | 35.69 | 35.45 | 35.63 | 95,626 | +0.42(+1.21%) |
Nov 17, 2022 | 35.05 | 35.26 | 34.92 | 35.21 | 111,947 | -0.10(-0.29%) |
Nov 16, 2022 | 35.36 | 35.46 | 35.23 | 35.31 | 196,637 | +0.02(+0.05%) |
Nov 15, 2022 | 35.46 | 35.56 | 35.00 | 35.29 | 391,063 | +0.11(+0.32%) |
Nov 14, 2022 | 35.41 | 35.60 | 35.16 | 35.18 | 111,609 | -0.13(-0.37%) |
Nov 11, 2022 | 35.46 | 35.46 | 35.06 | 35.31 | 72,950 | -0.18(-0.50%) |
Nov 10, 2022 | 35.27 | 35.51 | 34.89 | 35.49 | 126,038 | +1.08(+3.15%) |
Nov 09, 2022 | 34.59 | 34.98 | 34.31 | 34.41 | 1,030,916 | -0.28(-0.82%) |
Nov 08, 2022 | 34.53 | 34.87 | 34.39 | 34.69 | 378,248 | +0.24(+0.68%) |
Nov 07, 2022 | 34.56 | 34.57 | 34.15 | 34.45 | 117,618 | +0.03(+0.08%) |
Nov 04, 2022 | 34.30 | 34.58 | 34.03 | 34.43 | 115,688 | +0.38(+1.11%) |
Nov 03, 2022 | 33.86 | 34.19 | 33.67 | 34.05 | 65,443 | -0.11(-0.34%) |
Nov 02, 2022 | 34.64 | 34.97 | 34.16 | 34.16 | 714,298 | -0.53(-1.54%) |
Nov 01, 2022 | 34.85 | 34.85 | 34.54 | 34.70 | 96,052 | +0.08(+0.24%) |
Oct 31, 2022 | 34.58 | 34.75 | 34.49 | 34.61 | 134,502 | -0.18(-0.51%) |
Oct 28, 2022 | 33.99 | 34.79 | 33.99 | 34.79 | 64,978 | +0.98(+2.90%) |
Oct 27, 2022 | 33.87 | 34.09 | 33.76 | 33.81 | 88,380 | +0.11(+0.33%) |
Oct 26, 2022 | 33.65 | 33.85 | 33.49 | 33.70 | 67,807 | +0.14(+0.42%) |
Oct 25, 2022 | 33.03 | 33.56 | 33.03 | 33.56 | 158,930 | +0.52(+1.59%) |
Oct 24, 2022 | 32.93 | 33.19 | 32.83 | 33.03 | 89,876 | +0.34(+1.03%) |
Oct 21, 2022 | 32.12 | 32.78 | 32.12 | 32.70 | 108,582 | +0.55(+1.72%) |
Oct 20, 2022 | 32.55 | 32.58 | 32.06 | 32.14 | 101,172 | -0.36(-1.12%) |
Oct 19, 2022 | 32.71 | 32.80 | 32.32 | 32.51 | 80,133 | -0.34(-1.02%) |
Oct 18, 2022 | 32.84 | 33.02 | 32.66 | 32.84 | 118,484 | +0.44(+1.36%) |
Oct 17, 2022 | 32.28 | 32.52 | 32.28 | 32.41 | 344,546 | +0.49(+1.52%) |
Oct 14, 2022 | 32.58 | 32.58 | 31.86 | 31.92 | 40,865 | -0.44(-1.36%) |
Oct 13, 2022 | 31.18 | 32.44 | 31.05 | 32.36 | 149,381 | +0.81(+2.58%) |
Oct 12, 2022 | 31.88 | 31.90 | 31.51 | 31.55 | 115,403 | -0.23(-0.74%) |
Oct 11, 2022 | 31.66 | 32.08 | 31.55 | 31.78 | 96,753 | +0.14(+0.45%) |
Oct 10, 2022 | 31.69 | 31.94 | 31.58 | 31.64 | 57,298 | +0.02(+0.08%) |
Oct 07, 2022 | 32.05 | 32.05 | 31.46 | 31.61 | 97,716 | -0.54(-1.68%) |
Oct 06, 2022 | 32.79 | 32.79 | 32.11 | 32.15 | 178,728 | -0.77(-2.33%) |
Oct 05, 2022 | 33.07 | 33.07 | 32.58 | 32.92 | 108,050 | -0.36(-1.09%) |
Oct 04, 2022 | 32.87 | 33.33 | 32.82 | 33.28 | 278,239 | +0.67(+2.06%) |