Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.27 | 32.40 | 31.94 | 32.06 | 96,112 | -0.32(-0.98%) |
Dec 29, 2022 | 32.37 | 32.53 | 32.23 | 32.38 | 88,683 | +0.22(+0.67%) |
Dec 28, 2022 | 32.64 | 32.97 | 32.17 | 32.17 | 77,725 | -0.41(-1.27%) |
Dec 27, 2022 | 32.70 | 32.91 | 32.43 | 32.58 | 75,083 | +0.06(+0.17%) |
Dec 23, 2022 | 32.29 | 32.73 | 32.20 | 32.52 | 74,799 | +0.30(+0.93%) |
Dec 22, 2022 | 32.49 | 32.51 | 31.87 | 32.22 | 114,529 | -0.46(-1.41%) |
Dec 21, 2022 | 32.20 | 32.79 | 32.05 | 32.68 | 305,914 | +0.78(+2.44%) |
Dec 20, 2022 | 31.95 | 32.23 | 31.72 | 31.90 | 355,067 | +0.07(+0.21%) |
Dec 19, 2022 | 31.64 | 32.22 | 31.54 | 31.84 | 152,387 | +0.21(+0.65%) |
Dec 16, 2022 | 31.98 | 32.16 | 31.37 | 31.63 | 1,308,668 | -0.47(-1.46%) |
Dec 15, 2022 | 32.09 | 32.64 | 31.81 | 32.10 | 166,501 | -0.21(-0.64%) |
Dec 14, 2022 | 33.03 | 33.19 | 32.24 | 32.31 | 175,281 | -0.69(-2.10%) |
Dec 13, 2022 | 33.48 | 33.48 | 32.83 | 33.00 | 289,434 | +0.04(+0.11%) |
Dec 12, 2022 | 33.04 | 33.10 | 32.66 | 32.96 | 130,266 | -0.08(-0.23%) |
Dec 09, 2022 | 33.35 | 33.41 | 32.94 | 33.04 | 91,107 | -0.33(-0.98%) |
Dec 08, 2022 | 33.57 | 33.75 | 33.21 | 33.37 | 110,022 | -0.10(-0.31%) |
Dec 07, 2022 | 33.77 | 33.94 | 33.24 | 33.47 | 176,310 | -0.01(-0.03%) |
Dec 06, 2022 | 33.41 | 33.59 | 33.12 | 33.48 | 140,150 | +0.03(+0.08%) |
Dec 05, 2022 | 34.18 | 34.33 | 32.97 | 33.45 | 151,822 | -0.90(-2.62%) |
Dec 02, 2022 | 34.24 | 34.47 | 34.24 | 34.35 | 78,241 | -0.27(-0.79%) |
Dec 01, 2022 | 35.10 | 35.10 | 34.48 | 34.62 | 112,770 | -0.48(-1.36%) |
Nov 30, 2022 | 34.85 | 35.17 | 34.06 | 35.10 | 296,598 | +0.44(+1.27%) |
Nov 29, 2022 | 34.62 | 34.96 | 32.84 | 34.66 | 123,323 | +0.11(+0.33%) |
Nov 28, 2022 | 35.02 | 35.15 | 34.39 | 34.55 | 119,908 | -0.53(-1.50%) |
Nov 25, 2022 | 35.13 | 35.54 | 34.93 | 35.08 | 45,612 | +0.14(+0.40%) |
Nov 23, 2022 | 35.27 | 35.33 | 34.86 | 34.93 | 74,031 | -0.25(-0.72%) |
Nov 22, 2022 | 35.23 | 35.46 | 34.85 | 35.19 | 115,227 | +0.10(+0.29%) |
Nov 21, 2022 | 35.24 | 35.44 | 34.97 | 35.08 | 104,268 | -0.08(-0.21%) |
Nov 18, 2022 | 35.38 | 35.46 | 35.00 | 35.16 | 160,001 | +0.14(+0.40%) |
Nov 17, 2022 | 35.04 | 35.69 | 34.74 | 35.02 | 110,737 | -0.12(-0.35%) |
Nov 16, 2022 | 35.51 | 35.90 | 34.94 | 35.14 | 150,590 | -0.57(-1.60%) |
Nov 15, 2022 | 35.51 | 36.00 | 35.37 | 35.71 | 111,167 | +0.53(+1.52%) |
Nov 14, 2022 | 34.99 | 36.01 | 34.32 | 35.18 | 179,759 | +0.20(+0.56%) |
Nov 11, 2022 | 35.30 | 35.77 | 34.83 | 34.98 | 125,241 | -0.41(-1.17%) |
Nov 10, 2022 | 35.23 | 35.77 | 34.87 | 35.39 | 180,599 | +1.14(+3.31%) |
Nov 09, 2022 | 34.53 | 34.92 | 34.17 | 34.26 | 121,194 | -0.27(-0.79%) |
Nov 08, 2022 | 34.96 | 35.34 | 34.51 | 34.53 | 107,777 | -0.45(-1.29%) |
Nov 07, 2022 | 35.25 | 35.53 | 34.93 | 34.98 | 88,069 | -0.37(-1.04%) |
Nov 04, 2022 | 34.38 | 35.38 | 34.37 | 35.35 | 88,535 | +1.04(+3.04%) |
Nov 03, 2022 | 34.18 | 34.38 | 33.66 | 34.31 | 86,098 | -0.04(-0.11%) |
Nov 02, 2022 | 35.15 | 35.15 | 34.10 | 34.34 | 129,489 | -0.81(-2.30%) |
Nov 01, 2022 | 35.22 | 35.55 | 34.92 | 35.15 | 122,814 | -0.03(-0.08%) |
Oct 31, 2022 | 34.69 | 35.29 | 34.56 | 35.18 | 191,433 | +0.37(+1.07%) |
Oct 28, 2022 | 34.07 | 34.85 | 33.50 | 34.81 | 192,056 | +1.00(+2.97%) |
Oct 27, 2022 | 33.72 | 34.29 | 33.15 | 33.80 | 113,709 | +0.24(+0.72%) |
Oct 26, 2022 | 34.17 | 34.32 | 33.13 | 33.56 | 158,544 | -0.41(-1.21%) |
Oct 25, 2022 | 33.13 | 33.99 | 32.15 | 33.97 | 187,765 | +0.62(+1.87%) |
Oct 24, 2022 | 32.55 | 33.47 | 32.30 | 33.35 | 143,755 | +0.87(+2.69%) |
Oct 21, 2022 | 31.00 | 32.53 | 31.00 | 32.47 | 253,804 | +1.73(+5.63%) |
Oct 20, 2022 | 31.12 | 31.24 | 30.29 | 30.74 | 218,174 | +0.47(+1.54%) |
Oct 19, 2022 | 29.78 | 30.45 | 29.78 | 30.27 | 132,728 | +0.20(+0.68%) |
Oct 18, 2022 | 30.07 | 30.33 | 29.96 | 30.07 | 143,893 | +0.22(+0.75%) |
Oct 17, 2022 | 29.75 | 30.15 | 29.64 | 29.85 | 144,690 | +0.26(+0.88%) |
Oct 14, 2022 | 29.76 | 30.18 | 29.43 | 29.59 | 137,271 | -0.05(-0.16%) |
Oct 13, 2022 | 27.97 | 29.67 | 27.93 | 29.63 | 138,549 | +1.40(+4.94%) |
Oct 12, 2022 | 28.52 | 28.58 | 27.97 | 28.24 | 134,376 | -0.17(-0.59%) |
Oct 11, 2022 | 27.98 | 28.45 | 27.89 | 28.40 | 124,348 | +0.48(+1.73%) |
Oct 10, 2022 | 27.70 | 28.15 | 27.70 | 27.92 | 122,473 | +0.22(+0.81%) |
Oct 07, 2022 | 28.26 | 28.26 | 27.65 | 27.70 | 158,386 | -0.74(-2.62%) |
Oct 06, 2022 | 28.37 | 28.51 | 28.15 | 28.44 | 91,973 | +0.07(+0.26%) |
Oct 05, 2022 | 28.18 | 28.40 | 28.08 | 28.37 | 90,358 | -0.13(-0.46%) |
Oct 04, 2022 | 27.81 | 28.60 | 27.81 | 28.50 | 111,177 | +0.87(+3.17%) |