Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 1,025,818 | +0.61(+2.11%) |
Dec 29, 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 1,162,945 | +1.11(+3.99%) |
Dec 28, 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 1,296,680 | -0.85(-2.96%) |
Dec 27, 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 1,374,137 | -3.01(-9.50%) |
Dec 23, 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 1,079,910 | -1.57(-4.72%) |
Dec 22, 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 3,214,658 | -3.64(-9.87%) |
Dec 21, 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 863,625 | -0.84(-2.23%) |
Dec 20, 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 698,464 | -0.37(-0.97%) |
Dec 19, 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 717,531 | -0.60(-1.55%) |
Dec 16, 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 1,168,069 | -0.87(-2.20%) |
Dec 15, 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 1,189,351 | -4.55(-10.31%) |
Dec 14, 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 1,033,991 | -0.04(-0.09%) |
Dec 13, 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 1,558,372 | +2.01(+4.77%) |
Dec 12, 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 1,850,438 | +3.42(+8.83%) |
Dec 09, 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 1,095,400 | +0.24(+0.62%) |
Dec 08, 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 1,757,788 | +1.58(+4.28%) |
Dec 07, 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 2,182,841 | +3.29(+9.79%) |
Dec 06, 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 978,613 | -0.12(-0.36%) |
Dec 05, 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 760,131 | -2.09(-5.83%) |
Dec 02, 2022 | 34.00 | 36.47 | 33.88 | 35.83 | 1,164,203 | +1.69(+4.95%) |
Dec 01, 2022 | 34.76 | 35.15 | 33.29 | 34.14 | 699,556 | -0.69(-1.98%) |
Nov 30, 2022 | 34.44 | 34.92 | 33.44 | 34.83 | 1,068,376 | +0.43(+1.25%) |
Nov 29, 2022 | 33.91 | 36.19 | 33.74 | 34.40 | 957,876 | +0.49(+1.45%) |
Nov 28, 2022 | 34.66 | 35.64 | 33.80 | 33.91 | 565,066 | -1.01(-2.89%) |
Nov 25, 2022 | 33.50 | 35.32 | 33.10 | 34.92 | 439,215 | +1.28(+3.80%) |
Nov 23, 2022 | 33.11 | 34.39 | 32.69 | 33.64 | 718,986 | +0.74(+2.25%) |
Nov 22, 2022 | 32.52 | 33.17 | 31.70 | 32.90 | 1,353,334 | +0.29(+0.89%) |
Nov 21, 2022 | 32.86 | 34.05 | 31.30 | 32.61 | 920,773 | -0.72(-2.16%) |
Nov 18, 2022 | 34.80 | 36.50 | 29.50 | 33.33 | 4,171,154 | -1.23(-3.56%) |
Nov 17, 2022 | 34.73 | 36.48 | 33.50 | 34.56 | 1,177,073 | -0.31(-0.89%) |
Nov 16, 2022 | 39.06 | 40.15 | 34.67 | 34.87 | 1,980,957 | -5.23(-13.04%) |
Nov 15, 2022 | 42.07 | 43.12 | 39.59 | 40.10 | 1,380,550 | -1.05(-2.55%) |
Nov 14, 2022 | 37.55 | 44.28 | 37.55 | 41.15 | 4,389,760 | +3.55(+9.44%) |
Nov 11, 2022 | 34.71 | 38.97 | 34.56 | 37.60 | 1,806,474 | +2.64(+7.55%) |
Nov 10, 2022 | 35.54 | 36.02 | 34.58 | 34.96 | 796,234 | +0.37(+1.07%) |
Nov 09, 2022 | 35.40 | 35.50 | 33.85 | 34.59 | 525,028 | -0.30(-0.86%) |
Nov 08, 2022 | 34.01 | 36.60 | 34.01 | 34.89 | 1,034,000 | +0.78(+2.29%) |
Nov 07, 2022 | 35.02 | 37.75 | 33.97 | 34.11 | 1,233,909 | -1.16(-3.29%) |
Nov 04, 2022 | 34.46 | 35.38 | 33.20 | 35.27 | 661,451 | +1.06(+3.10%) |
Nov 03, 2022 | 35.92 | 38.80 | 34.00 | 34.21 | 1,426,487 | -1.51(-4.23%) |
Nov 02, 2022 | 35.69 | 36.66 | 31.32 | 35.72 | 2,550,011 | -0.24(-0.67%) |
Nov 01, 2022 | 36.90 | 37.90 | 35.60 | 35.96 | 799,697 | -0.48(-1.32%) |
Oct 31, 2022 | 36.95 | 38.53 | 36.23 | 36.44 | 871,474 | -0.32(-0.87%) |
Oct 28, 2022 | 35.04 | 36.76 | 34.59 | 36.76 | 984,088 | +1.93(+5.54%) |
Oct 27, 2022 | 35.33 | 36.18 | 34.72 | 34.83 | 574,291 | -0.72(-2.03%) |
Oct 26, 2022 | 34.05 | 35.99 | 34.05 | 35.55 | 604,673 | +1.24(+3.61%) |
Oct 25, 2022 | 34.20 | 36.93 | 33.99 | 34.31 | 898,022 | +0.24(+0.70%) |
Oct 24, 2022 | 34.50 | 34.95 | 33.40 | 34.07 | 556,353 | -0.92(-2.63%) |
Oct 21, 2022 | 33.87 | 35.15 | 33.16 | 34.99 | 708,081 | +1.05(+3.09%) |
Oct 20, 2022 | 32.93 | 34.42 | 32.63 | 33.94 | 755,674 | +0.66(+1.98%) |
Oct 19, 2022 | 34.50 | 35.00 | 32.75 | 33.28 | 770,551 | -1.64(-4.70%) |
Oct 18, 2022 | 36.70 | 37.20 | 34.59 | 34.92 | 726,603 | -1.00(-2.78%) |
Oct 17, 2022 | 36.81 | 38.45 | 35.89 | 35.92 | 1,182,813 | -0.54(-1.48%) |
Oct 14, 2022 | 37.87 | 38.00 | 35.78 | 36.46 | 1,032,777 | -0.75(-2.02%) |
Oct 13, 2022 | 35.49 | 37.92 | 34.59 | 37.21 | 1,246,448 | +1.35(+3.76%) |
Oct 12, 2022 | 35.50 | 37.13 | 33.69 | 35.86 | 1,892,607 | +0.22(+0.62%) |
Oct 11, 2022 | 36.47 | 37.22 | 35.10 | 35.64 | 929,391 | -0.68(-1.87%) |
Oct 10, 2022 | 38.94 | 39.35 | 34.80 | 36.32 | 1,999,980 | -3.61(-9.04%) |
Oct 07, 2022 | 42.02 | 42.76 | 39.14 | 39.93 | 2,004,233 | -2.42(-5.71%) |
Oct 06, 2022 | 40.70 | 46.29 | 40.52 | 42.35 | 4,261,357 | +1.38(+3.37%) |
Oct 05, 2022 | 41.30 | 41.58 | 39.65 | 40.97 | 1,022,949 | -0.75(-1.80%) |
Oct 04, 2022 | 41.99 | 42.98 | 40.96 | 41.72 | 1,225,116 | +0.22(+0.53%) |