Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.34 | 30.42 | 28.73 | 29.25 | 755,109 | -0.13(-0.44%) |
Dec 29, 2022 | 27.63 | 29.45 | 27.63 | 29.38 | 710,754 | +2.02(+7.38%) |
Dec 28, 2022 | 27.37 | 27.89 | 26.30 | 27.36 | 651,734 | -0.19(-0.68%) |
Dec 27, 2022 | 27.13 | 28.82 | 26.56 | 27.55 | 820,876 | +0.28(+1.04%) |
Dec 23, 2022 | 28.27 | 28.57 | 27.21 | 27.27 | 644,073 | -1.18(-4.13%) |
Dec 22, 2022 | 29.93 | 30.12 | 27.03 | 28.44 | 1,443,714 | -1.90(-6.27%) |
Dec 21, 2022 | 33.54 | 34.03 | 30.17 | 30.35 | 1,075,345 | -2.86(-8.60%) |
Dec 20, 2022 | 33.26 | 34.54 | 32.97 | 33.20 | 453,023 | +0.09(+0.28%) |
Dec 19, 2022 | 34.55 | 34.55 | 32.73 | 33.11 | 464,027 | -1.04(-3.06%) |
Dec 16, 2022 | 34.90 | 35.65 | 33.91 | 34.15 | 1,260,220 | -1.39(-3.92%) |
Dec 15, 2022 | 35.49 | 35.77 | 33.91 | 35.55 | 522,627 | -0.29(-0.81%) |
Dec 14, 2022 | 36.85 | 37.79 | 35.37 | 35.84 | 618,235 | -1.14(-3.08%) |
Dec 13, 2022 | 37.88 | 38.72 | 36.73 | 36.97 | 860,105 | +0.38(+1.03%) |
Dec 12, 2022 | 36.87 | 37.24 | 36.17 | 36.60 | 223,657 | -0.40(-1.09%) |
Dec 09, 2022 | 37.23 | 37.63 | 36.80 | 37.00 | 159,146 | -0.33(-0.89%) |
Dec 08, 2022 | 37.55 | 38.43 | 37.10 | 37.33 | 309,222 | -0.10(-0.27%) |
Dec 07, 2022 | 35.78 | 37.46 | 35.31 | 37.44 | 377,741 | +1.59(+4.44%) |
Dec 06, 2022 | 37.02 | 37.02 | 35.01 | 35.84 | 382,620 | -0.93(-2.54%) |
Dec 05, 2022 | 38.87 | 38.91 | 36.57 | 36.78 | 351,658 | -2.53(-6.44%) |
Dec 02, 2022 | 37.82 | 39.34 | 37.02 | 39.31 | 201,706 | +0.86(+2.25%) |
Dec 01, 2022 | 38.17 | 38.46 | 37.19 | 38.44 | 239,996 | +0.88(+2.35%) |
Nov 30, 2022 | 37.05 | 37.66 | 35.80 | 37.56 | 262,746 | +0.57(+1.55%) |
Nov 29, 2022 | 36.94 | 37.68 | 36.83 | 36.99 | 143,272 | +0.27(+0.72%) |
Nov 28, 2022 | 37.61 | 37.98 | 36.24 | 36.73 | 207,884 | -1.39(-3.66%) |
Nov 25, 2022 | 38.09 | 38.82 | 37.72 | 38.12 | 88,246 | -0.03(-0.07%) |
Nov 23, 2022 | 37.67 | 38.40 | 37.63 | 38.15 | 153,100 | +0.23(+0.61%) |
Nov 22, 2022 | 35.09 | 37.97 | 35.05 | 37.91 | 213,224 | +2.81(+8.02%) |
Nov 21, 2022 | 35.31 | 35.66 | 34.42 | 35.10 | 203,156 | -0.64(-1.79%) |
Nov 18, 2022 | 36.25 | 36.76 | 35.28 | 35.74 | 251,150 | +0.07(+0.19%) |
Nov 17, 2022 | 35.47 | 36.23 | 35.21 | 35.67 | 202,810 | -0.56(-1.56%) |
Nov 16, 2022 | 37.63 | 37.86 | 35.83 | 36.24 | 307,043 | -1.86(-4.89%) |
Nov 15, 2022 | 38.28 | 39.26 | 38.03 | 38.10 | 252,005 | +0.42(+1.11%) |
Nov 14, 2022 | 37.81 | 38.46 | 36.79 | 37.68 | 281,374 | -0.29(-0.77%) |
Nov 11, 2022 | 36.47 | 38.05 | 35.57 | 37.97 | 429,792 | +1.57(+4.32%) |
Nov 10, 2022 | 35.26 | 36.44 | 35.01 | 36.40 | 413,273 | +2.71(+8.04%) |
Nov 09, 2022 | 36.00 | 36.18 | 33.64 | 33.69 | 561,233 | -2.79(-7.64%) |
Nov 08, 2022 | 37.68 | 37.68 | 36.35 | 36.48 | 298,397 | -1.22(-3.24%) |
Nov 07, 2022 | 36.65 | 37.70 | 34.81 | 37.70 | 570,495 | +1.22(+3.35%) |
Nov 04, 2022 | 36.05 | 36.69 | 33.15 | 36.48 | 1,066,328 | +4.59(+14.40%) |
Nov 03, 2022 | 32.85 | 32.95 | 30.83 | 31.88 | 839,330 | -1.56(-4.65%) |
Nov 02, 2022 | 34.56 | 33.44 | 517,087 | -1.13(-3.27%) | ||
Nov 01, 2022 | 34.40 | 35.14 | 34.19 | 34.57 | 239,616 | +0.54(+1.60%) |
Oct 31, 2022 | 33.06 | 34.70 | 33.06 | 34.03 | 342,398 | +0.62(+1.85%) |
Oct 28, 2022 | 34.13 | 34.42 | 32.62 | 33.41 | 753,270 | -0.49(-1.46%) |
Oct 27, 2022 | 39.98 | 40.15 | 33.14 | 33.90 | 1,130,065 | -5.28(-13.47%) |
Oct 26, 2022 | 38.94 | 40.54 | 38.61 | 39.18 | 254,972 | +0.43(+1.12%) |
Oct 25, 2022 | 37.51 | 39.22 | 37.48 | 38.74 | 268,738 | +1.30(+3.49%) |
Oct 24, 2022 | 36.80 | 37.64 | 36.41 | 37.44 | 205,969 | +1.05(+2.90%) |
Oct 21, 2022 | 35.41 | 36.41 | 34.60 | 36.38 | 202,715 | +1.10(+3.10%) |
Oct 20, 2022 | 35.87 | 36.54 | 35.04 | 35.29 | 188,775 | -0.78(-2.16%) |
Oct 19, 2022 | 35.32 | 36.18 | 34.99 | 36.07 | 185,361 | +0.84(+2.40%) |
Oct 18, 2022 | 35.55 | 36.08 | 34.77 | 35.22 | 238,611 | +0.52(+1.49%) |
Oct 17, 2022 | 34.99 | 35.68 | 34.34 | 34.70 | 264,503 | +0.53(+1.54%) |
Oct 14, 2022 | 36.21 | 36.77 | 34.17 | 34.18 | 233,755 | -1.94(-5.37%) |
Oct 13, 2022 | 34.14 | 36.27 | 33.01 | 36.12 | 338,614 | +1.10(+3.15%) |
Oct 12, 2022 | 35.97 | 35.97 | 34.95 | 35.01 | 341,113 | -0.77(-2.15%) |
Oct 11, 2022 | 36.69 | 37.08 | 35.68 | 35.78 | 403,254 | -1.21(-3.28%) |
Oct 10, 2022 | 36.99 | 37.73 | 36.76 | 37.00 | 160,197 | -0.03(-0.09%) |
Oct 07, 2022 | 37.93 | 38.05 | 36.80 | 37.03 | 203,750 | -1.34(-3.49%) |
Oct 06, 2022 | 39.17 | 39.71 | 38.23 | 38.37 | 120,479 | -0.80(-2.05%) |
Oct 05, 2022 | 38.27 | 39.42 | 38.10 | 39.17 | 215,615 | +0.13(+0.34%) |
Oct 04, 2022 | 39.04 | 40.65 | 38.77 | 39.04 | 352,971 | +0.90(+2.37%) |