Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.53 | 35.03 | 33.51 | 34.89 | 892,418 | -0.39(-1.11%) |
Dec 29, 2022 | 34.25 | 35.83 | 33.93 | 35.28 | 1,042,520 | +1.82(+5.44%) |
Dec 28, 2022 | 33.25 | 34.38 | 32.72 | 33.46 | 772,462 | +0.25(+0.75%) |
Dec 27, 2022 | 34.45 | 34.89 | 32.99 | 33.21 | 744,644 | -1.77(-5.06%) |
Dec 23, 2022 | 35.92 | 35.92 | 34.47 | 34.98 | 881,231 | -1.09(-3.02%) |
Dec 22, 2022 | 35.64 | 36.10 | 34.16 | 36.07 | 921,759 | -0.14(-0.39%) |
Dec 21, 2022 | 36.09 | 37.01 | 35.58 | 36.21 | 1,087,189 | +0.18(+0.50%) |
Dec 20, 2022 | 35.40 | 36.49 | 35.22 | 36.03 | 982,986 | +0.09(+0.25%) |
Dec 19, 2022 | 36.88 | 36.88 | 35.31 | 35.94 | 1,171,954 | -0.92(-2.50%) |
Dec 16, 2022 | 35.88 | 37.06 | 35.20 | 36.86 | 3,462,165 | +0.33(+0.90%) |
Dec 15, 2022 | 37.90 | 39.14 | 36.05 | 36.53 | 1,447,891 | -2.27(-5.85%) |
Dec 14, 2022 | 39.54 | 40.51 | 38.21 | 38.80 | 914,243 | -1.23(-3.07%) |
Dec 13, 2022 | 42.54 | 43.14 | 39.10 | 40.03 | 1,258,765 | -0.01(-0.02%) |
Dec 12, 2022 | 37.94 | 40.27 | 37.68 | 40.04 | 1,520,617 | +2.10(+5.54%) |
Dec 09, 2022 | 38.25 | 38.96 | 37.80 | 37.94 | 731,289 | -0.41(-1.07%) |
Dec 08, 2022 | 38.34 | 38.80 | 37.61 | 38.35 | 1,337,293 | +0.30(+0.79%) |
Dec 07, 2022 | 38.60 | 39.63 | 37.63 | 38.05 | 1,283,985 | -0.93(-2.39%) |
Dec 06, 2022 | 41.88 | 42.09 | 38.53 | 38.98 | 2,277,981 | -3.03(-7.21%) |
Dec 05, 2022 | 45.12 | 45.73 | 41.70 | 42.01 | 2,918,828 | -4.11(-8.91%) |
Dec 02, 2022 | 44.93 | 47.18 | 44.00 | 46.12 | 2,897,893 | +0.32(+0.70%) |
Dec 01, 2022 | 47.94 | 48.00 | 45.45 | 45.80 | 5,460,966 | -5.66(-11.00%) |
Nov 30, 2022 | 48.65 | 51.94 | 47.76 | 51.46 | 950,451 | +3.46(+7.21%) |
Nov 29, 2022 | 48.74 | 49.62 | 47.23 | 48.00 | 625,989 | -0.26(-0.54%) |
Nov 28, 2022 | 49.44 | 50.72 | 47.76 | 48.26 | 566,455 | -1.42(-2.86%) |
Nov 25, 2022 | 49.54 | 50.17 | 48.61 | 49.68 | 198,085 | -0.21(-0.42%) |
Nov 23, 2022 | 49.21 | 50.80 | 49.01 | 49.89 | 690,464 | +0.98(+2.00%) |
Nov 22, 2022 | 48.59 | 49.04 | 47.25 | 48.91 | 575,071 | +0.50(+1.03%) |
Nov 21, 2022 | 48.40 | 49.59 | 47.90 | 48.41 | 587,420 | -0.37(-0.76%) |
Nov 18, 2022 | 50.51 | 50.56 | 48.16 | 48.78 | 659,013 | -0.21(-0.43%) |
Nov 17, 2022 | 49.27 | 49.69 | 46.85 | 48.99 | 810,367 | -1.55(-3.07%) |
Nov 16, 2022 | 52.33 | 52.81 | 50.15 | 50.54 | 549,967 | -2.38(-4.50%) |
Nov 15, 2022 | 56.74 | 57.49 | 51.68 | 52.92 | 827,577 | -0.38(-0.71%) |
Nov 14, 2022 | 54.61 | 55.42 | 51.63 | 53.30 | 884,509 | -1.65(-3.00%) |
Nov 11, 2022 | 52.70 | 56.27 | 52.05 | 54.95 | 1,433,717 | +2.20(+4.17%) |
Nov 10, 2022 | 52.24 | 55.23 | 51.35 | 52.75 | 1,740,209 | +4.45(+9.21%) |
Nov 09, 2022 | 48.72 | 49.38 | 47.94 | 48.30 | 828,318 | -1.23(-2.48%) |
Nov 08, 2022 | 48.88 | 51.44 | 48.35 | 49.53 | 631,861 | +1.00(+2.06%) |
Nov 07, 2022 | 50.74 | 51.00 | 47.05 | 48.53 | 1,086,203 | -2.41(-4.73%) |
Nov 04, 2022 | 53.19 | 53.50 | 48.94 | 50.94 | 691,342 | -0.67(-1.30%) |
Nov 03, 2022 | 50.97 | 52.98 | 49.03 | 51.61 | 615,572 | +0.51(+1.00%) |
Nov 02, 2022 | 52.48 | 50.95 | 51.10 | 908,150 | -2.11(-3.97%) | |
Nov 01, 2022 | 54.82 | 55.14 | 52.87 | 53.21 | 506,606 | +0.43(+0.81%) |
Oct 31, 2022 | 53.98 | 54.85 | 52.46 | 52.78 | 583,703 | -1.25(-2.31%) |
Oct 28, 2022 | 51.75 | 54.39 | 50.78 | 54.03 | 963,522 | +1.87(+3.59%) |
Oct 27, 2022 | 53.44 | 53.71 | 51.58 | 52.16 | 630,612 | -0.40(-0.76%) |
Oct 26, 2022 | 50.76 | 54.90 | 50.76 | 52.56 | 752,803 | +1.34(+2.62%) |
Oct 25, 2022 | 49.36 | 52.15 | 49.36 | 51.22 | 910,329 | +2.55(+5.24%) |
Oct 24, 2022 | 50.07 | 50.07 | 46.57 | 48.67 | 860,697 | -1.55(-3.09%) |
Oct 21, 2022 | 49.45 | 51.22 | 48.62 | 50.22 | 1,307,111 | +0.83(+1.68%) |
Oct 20, 2022 | 52.40 | 53.75 | 48.82 | 49.39 | 1,068,629 | -3.31(-6.28%) |
Oct 19, 2022 | 53.93 | 55.41 | 52.06 | 52.70 | 1,021,397 | -2.41(-4.37%) |
Oct 18, 2022 | 56.42 | 57.78 | 53.78 | 55.11 | 1,081,608 | +0.54(+0.99%) |
Oct 17, 2022 | 54.22 | 55.39 | 53.25 | 54.57 | 733,145 | +2.20(+4.20%) |
Oct 14, 2022 | 56.15 | 57.42 | 52.22 | 52.37 | 601,572 | -2.74(-4.97%) |
Oct 13, 2022 | 52.02 | 55.96 | 51.51 | 55.11 | 758,321 | +0.25(+0.46%) |
Oct 12, 2022 | 53.33 | 55.52 | 52.28 | 54.86 | 708,796 | +1.38(+2.58%) |
Oct 11, 2022 | 54.80 | 55.57 | 51.85 | 53.48 | 868,866 | -0.83(-1.53%) |
Oct 10, 2022 | 55.81 | 55.81 | 53.76 | 54.31 | 764,933 | -1.71(-3.05%) |
Oct 07, 2022 | 61.14 | 61.17 | 55.41 | 56.02 | 928,528 | -6.67(-10.64%) |
Oct 06, 2022 | 60.99 | 63.12 | 59.85 | 62.69 | 1,301,893 | +1.77(+2.91%) |
Oct 05, 2022 | 59.99 | 61.65 | 58.50 | 60.92 | 1,293,979 | +0.04(+0.07%) |
Oct 04, 2022 | 57.71 | 60.98 | 57.62 | 60.88 | 1,550,147 | +5.05(+9.05%) |