Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.38 | 37.20 | 36.20 | 37.06 | 200,329 | +0.52(+1.42%) |
Dec 29, 2022 | 35.46 | 36.69 | 35.46 | 36.54 | 208,414 | +1.16(+3.26%) |
Dec 28, 2022 | 36.15 | 36.29 | 35.31 | 35.39 | 140,496 | -0.81(-2.24%) |
Dec 27, 2022 | 36.24 | 36.51 | 35.91 | 36.20 | 74,166 | +0.13(+0.35%) |
Dec 23, 2022 | 35.76 | 36.10 | 35.49 | 36.07 | 137,000 | +0.33(+0.93%) |
Dec 22, 2022 | 36.38 | 36.49 | 34.87 | 35.74 | 236,683 | -0.84(-2.30%) |
Dec 21, 2022 | 35.79 | 36.68 | 35.43 | 36.58 | 236,495 | +1.43(+4.07%) |
Dec 20, 2022 | 35.02 | 35.87 | 34.99 | 35.15 | 148,615 | +0.09(+0.25%) |
Dec 19, 2022 | 36.30 | 36.56 | 34.71 | 35.07 | 355,404 | -1.40(-3.84%) |
Dec 16, 2022 | 35.71 | 36.58 | 35.49 | 36.47 | 309,364 | +0.54(+1.51%) |
Dec 15, 2022 | 35.55 | 35.99 | 35.13 | 35.92 | 300,190 | -0.30(-0.82%) |
Dec 14, 2022 | 37.52 | 37.59 | 36.06 | 36.22 | 239,836 | -1.28(-3.41%) |
Dec 13, 2022 | 37.38 | 38.10 | 37.23 | 37.50 | 486,655 | +1.62(+4.51%) |
Dec 12, 2022 | 35.64 | 35.89 | 35.14 | 35.88 | 228,571 | +0.28(+0.79%) |
Dec 09, 2022 | 35.50 | 36.24 | 35.31 | 35.60 | 208,356 | +0.14(+0.38%) |
Dec 08, 2022 | 36.68 | 37.00 | 35.30 | 35.46 | 307,136 | -0.72(-1.98%) |
Dec 07, 2022 | 36.46 | 36.63 | 36.09 | 36.18 | 249,438 | -0.36(-0.98%) |
Dec 06, 2022 | 36.33 | 37.38 | 36.24 | 36.54 | 245,182 | -0.08(-0.21%) |
Dec 05, 2022 | 37.31 | 37.74 | 36.61 | 36.62 | 350,299 | -0.54(-1.46%) |
Dec 02, 2022 | 37.17 | 38.02 | 37.08 | 37.16 | 405,302 | -0.39(-1.03%) |
Dec 01, 2022 | 37.86 | 38.35 | 37.45 | 37.55 | 309,446 | -0.28(-0.74%) |
Nov 30, 2022 | 38.97 | 38.97 | 35.87 | 37.83 | 851,748 | -1.33(-3.39%) |
Nov 29, 2022 | 38.71 | 39.30 | 38.71 | 39.16 | 159,615 | +0.79(+2.05%) |
Nov 28, 2022 | 38.62 | 38.86 | 38.02 | 38.37 | 363,755 | -0.70(-1.79%) |
Nov 25, 2022 | 38.40 | 39.52 | 38.40 | 39.07 | 135,428 | +0.42(+1.08%) |
Nov 23, 2022 | 38.38 | 38.72 | 38.01 | 38.65 | 204,128 | +0.38(+0.99%) |
Nov 22, 2022 | 37.63 | 38.37 | 37.55 | 38.28 | 161,144 | +1.03(+2.76%) |
Nov 21, 2022 | 36.59 | 37.45 | 36.26 | 37.25 | 283,252 | -0.09(-0.23%) |
Nov 18, 2022 | 36.72 | 37.47 | 36.36 | 37.33 | 332,309 | +0.28(+0.76%) |
Nov 17, 2022 | 36.79 | 37.13 | 35.89 | 37.05 | 184,529 | -0.31(-0.83%) |
Nov 16, 2022 | 38.38 | 38.54 | 37.31 | 37.36 | 309,012 | -1.53(-3.94%) |
Nov 15, 2022 | 39.17 | 39.77 | 38.61 | 38.90 | 299,570 | +0.31(+0.80%) |
Nov 14, 2022 | 38.56 | 39.29 | 38.14 | 38.59 | 328,284 | -0.40(-1.02%) |
Nov 11, 2022 | 38.60 | 39.52 | 38.13 | 38.98 | 453,228 | +1.32(+3.50%) |
Nov 10, 2022 | 36.30 | 37.73 | 35.92 | 37.66 | 369,213 | +2.70(+7.71%) |
Nov 09, 2022 | 36.76 | 36.86 | 34.86 | 34.97 | 189,330 | -2.41(-6.46%) |
Nov 08, 2022 | 37.30 | 37.51 | 36.76 | 37.38 | 239,831 | +0.28(+0.76%) |
Nov 07, 2022 | 37.08 | 37.77 | 36.48 | 37.10 | 365,929 | +0.13(+0.34%) |
Nov 04, 2022 | 35.64 | 37.42 | 35.63 | 36.98 | 904,290 | +2.82(+8.26%) |
Nov 03, 2022 | 33.42 | 34.57 | 33.12 | 34.15 | 455,408 | +0.08(+0.23%) |
Nov 02, 2022 | 35.90 | 34.02 | 34.08 | 602,063 | -1.76(-4.92%) | |
Nov 01, 2022 | 34.74 | 35.88 | 34.48 | 35.84 | 660,065 | +2.01(+5.93%) |
Oct 31, 2022 | 32.78 | 33.98 | 32.71 | 33.83 | 431,823 | +0.86(+2.62%) |
Oct 28, 2022 | 33.39 | 33.94 | 32.70 | 32.97 | 623,816 | -0.81(-2.41%) |
Oct 27, 2022 | 33.80 | 34.86 | 33.19 | 33.79 | 772,807 | +0.79(+2.38%) |
Oct 26, 2022 | 33.26 | 33.76 | 32.83 | 33.00 | 630,546 | -0.11(-0.32%) |
Oct 25, 2022 | 32.67 | 33.34 | 32.47 | 33.11 | 390,146 | +0.41(+1.25%) |
Oct 24, 2022 | 33.97 | 33.97 | 32.33 | 32.70 | 370,205 | -1.27(-3.74%) |
Oct 21, 2022 | 32.73 | 34.07 | 32.51 | 33.97 | 239,600 | +1.32(+4.04%) |
Oct 20, 2022 | 32.59 | 33.98 | 32.43 | 32.65 | 443,615 | +0.15(+0.45%) |
Oct 19, 2022 | 32.64 | 33.40 | 32.03 | 32.51 | 293,257 | +0.03(+0.09%) |
Oct 18, 2022 | 33.26 | 33.90 | 32.26 | 32.48 | 577,297 | -0.28(-0.86%) |
Oct 17, 2022 | 33.87 | 34.57 | 32.65 | 32.76 | 463,780 | -0.57(-1.72%) |
Oct 14, 2022 | 34.44 | 34.77 | 33.15 | 33.33 | 495,326 | -1.06(-3.07%) |
Oct 13, 2022 | 31.92 | 34.86 | 31.06 | 34.39 | 687,225 | +1.89(+5.82%) |
Oct 12, 2022 | 32.50 | 33.02 | 31.88 | 32.50 | 364,991 | -0.03(-0.09%) |
Oct 11, 2022 | 33.32 | 33.59 | 32.01 | 32.52 | 448,932 | -1.48(-4.36%) |
Oct 10, 2022 | 33.84 | 34.27 | 33.40 | 34.01 | 403,652 | +0.00(+0.00%) |
Oct 07, 2022 | 33.16 | 34.29 | 32.98 | 34.01 | 597,337 | +0.51(+1.53%) |
Oct 06, 2022 | 33.68 | 34.35 | 33.33 | 33.49 | 459,935 | -0.62(-1.82%) |
Oct 05, 2022 | 32.68 | 34.16 | 32.63 | 34.12 | 616,174 | +0.58(+1.74%) |
Oct 04, 2022 | 32.68 | 33.57 | 32.55 | 33.53 | 645,271 | +1.57(+4.91%) |