Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.08 | 37.48 | 36.78 | 37.48 | 263,510 | +0.08(+0.21%) |
Dec 29, 2022 | 36.57 | 37.57 | 36.49 | 37.40 | 353,577 | +1.02(+2.82%) |
Dec 28, 2022 | 37.34 | 37.39 | 36.34 | 36.38 | 382,442 | -0.82(-2.20%) |
Dec 27, 2022 | 36.48 | 37.33 | 36.33 | 37.20 | 606,734 | +0.75(+2.06%) |
Dec 23, 2022 | 35.89 | 36.54 | 35.68 | 36.44 | 308,463 | +0.41(+1.14%) |
Dec 22, 2022 | 36.41 | 36.41 | 35.39 | 36.03 | 318,609 | -0.79(-2.15%) |
Dec 21, 2022 | 36.80 | 37.05 | 36.45 | 36.82 | 321,597 | +0.48(+1.32%) |
Dec 20, 2022 | 35.78 | 36.40 | 35.67 | 36.35 | 421,834 | +0.61(+1.72%) |
Dec 19, 2022 | 36.45 | 36.57 | 35.42 | 35.73 | 463,233 | -0.91(-2.48%) |
Dec 16, 2022 | 36.26 | 36.98 | 35.94 | 36.64 | 714,384 | -0.17(-0.45%) |
Dec 15, 2022 | 37.26 | 37.39 | 36.47 | 36.81 | 385,120 | -1.10(-2.91%) |
Dec 14, 2022 | 37.98 | 38.31 | 37.54 | 37.91 | 429,312 | +0.20(+0.54%) |
Dec 13, 2022 | 38.64 | 38.64 | 37.51 | 37.70 | 765,727 | +0.28(+0.75%) |
Dec 12, 2022 | 37.21 | 37.72 | 36.98 | 37.42 | 481,687 | +0.35(+0.94%) |
Dec 09, 2022 | 36.68 | 37.15 | 36.51 | 37.07 | 380,212 | +0.18(+0.50%) |
Dec 08, 2022 | 37.16 | 37.43 | 36.63 | 36.89 | 402,362 | +0.11(+0.29%) |
Dec 07, 2022 | 37.13 | 37.44 | 36.53 | 36.78 | 490,104 | -0.50(-1.35%) |
Dec 06, 2022 | 37.44 | 37.56 | 36.75 | 37.29 | 515,571 | +0.01(+0.03%) |
Dec 05, 2022 | 37.52 | 37.69 | 37.02 | 37.28 | 363,089 | -0.65(-1.71%) |
Dec 02, 2022 | 37.29 | 38.19 | 37.06 | 37.93 | 285,354 | +0.17(+0.46%) |
Dec 01, 2022 | 37.67 | 38.04 | 37.23 | 37.75 | 377,759 | +0.27(+0.72%) |
Nov 30, 2022 | 36.70 | 37.48 | 36.33 | 37.48 | 669,960 | +0.66(+1.79%) |
Nov 29, 2022 | 36.72 | 37.10 | 36.45 | 36.82 | 269,456 | +0.42(+1.15%) |
Nov 28, 2022 | 36.94 | 37.03 | 36.33 | 36.40 | 296,498 | -0.89(-2.39%) |
Nov 25, 2022 | 37.19 | 37.40 | 37.03 | 37.30 | 109,175 | +0.18(+0.50%) |
Nov 23, 2022 | 36.53 | 37.20 | 36.53 | 37.11 | 233,297 | +0.41(+1.11%) |
Nov 22, 2022 | 36.01 | 36.85 | 35.87 | 36.70 | 381,526 | +1.00(+2.80%) |
Nov 21, 2022 | 35.66 | 36.53 | 35.57 | 35.70 | 388,383 | -0.28(-0.78%) |
Nov 18, 2022 | 36.22 | 36.55 | 35.81 | 35.99 | 391,251 | +0.33(+0.93%) |
Nov 17, 2022 | 34.92 | 35.67 | 34.71 | 35.66 | 311,834 | +0.16(+0.46%) |
Nov 16, 2022 | 36.03 | 36.25 | 35.28 | 35.49 | 278,706 | -0.84(-2.32%) |
Nov 15, 2022 | 37.20 | 37.66 | 36.10 | 36.34 | 447,104 | -0.15(-0.40%) |
Nov 14, 2022 | 36.38 | 37.29 | 35.99 | 36.48 | 682,106 | -0.13(-0.34%) |
Nov 11, 2022 | 35.90 | 36.99 | 35.85 | 36.61 | 425,141 | +1.14(+3.20%) |
Nov 10, 2022 | 35.27 | 36.07 | 34.99 | 35.47 | 531,956 | +1.71(+5.06%) |
Nov 09, 2022 | 34.36 | 34.54 | 33.62 | 33.76 | 381,316 | -0.87(-2.52%) |
Nov 08, 2022 | 34.49 | 34.91 | 33.83 | 34.64 | 622,222 | +0.17(+0.51%) |
Nov 07, 2022 | 34.06 | 34.59 | 33.21 | 34.46 | 555,821 | +0.37(+1.08%) |
Nov 04, 2022 | 32.56 | 35.14 | 32.56 | 34.09 | 1,198,079 | +0.45(+1.33%) |
Nov 03, 2022 | 33.10 | 33.87 | 33.03 | 33.65 | 736,264 | +0.00(+0.00%) |
Nov 02, 2022 | 34.31 | 34.91 | 33.58 | 33.65 | 517,473 | -0.97(-2.80%) |
Nov 01, 2022 | 35.00 | 35.08 | 34.51 | 34.62 | 392,764 | +0.37(+1.08%) |
Oct 31, 2022 | 33.97 | 34.76 | 33.86 | 34.25 | 571,093 | +0.26(+0.77%) |
Oct 28, 2022 | 34.12 | 34.39 | 33.31 | 33.99 | 587,010 | +0.21(+0.63%) |
Oct 27, 2022 | 33.72 | 34.64 | 33.61 | 33.77 | 424,032 | +0.39(+1.16%) |
Oct 26, 2022 | 33.69 | 34.08 | 33.34 | 33.38 | 368,084 | -0.12(-0.35%) |
Oct 25, 2022 | 32.47 | 33.67 | 32.47 | 33.50 | 454,817 | +0.90(+2.77%) |
Oct 24, 2022 | 32.94 | 33.10 | 32.15 | 32.60 | 417,158 | -0.27(-0.83%) |
Oct 21, 2022 | 31.81 | 32.92 | 31.58 | 32.87 | 300,566 | +1.05(+3.29%) |
Oct 20, 2022 | 31.90 | 32.59 | 31.69 | 31.82 | 350,979 | +0.05(+0.15%) |
Oct 19, 2022 | 32.19 | 32.60 | 31.51 | 31.77 | 295,139 | -0.60(-1.86%) |
Oct 18, 2022 | 32.76 | 33.15 | 31.97 | 32.38 | 392,435 | +0.63(+1.99%) |
Oct 17, 2022 | 31.36 | 31.79 | 30.94 | 31.74 | 597,742 | +1.08(+3.51%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.54 | 30.67 | 473,937 | -0.68(-2.17%) |
Oct 13, 2022 | 29.95 | 31.47 | 29.37 | 31.35 | 535,528 | +0.71(+2.31%) |
Oct 12, 2022 | 30.05 | 30.87 | 29.62 | 30.64 | 416,361 | +0.38(+1.25%) |
Oct 11, 2022 | 31.19 | 31.20 | 29.94 | 30.26 | 622,285 | -1.12(-3.56%) |
Oct 10, 2022 | 31.37 | 31.83 | 30.91 | 31.38 | 508,967 | -0.03(-0.09%) |
Oct 07, 2022 | 31.40 | 31.69 | 30.75 | 31.41 | 373,364 | -0.49(-1.55%) |
Oct 06, 2022 | 31.88 | 32.32 | 31.65 | 31.90 | 269,327 | -0.32(-0.99%) |
Oct 05, 2022 | 32.07 | 32.37 | 31.55 | 32.22 | 820,782 | -0.49(-1.51%) |
Oct 04, 2022 | 31.88 | 33.05 | 31.88 | 32.72 | 516,151 | +1.67(+5.38%) |