Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.45 | 33.92 | 33.43 | 33.87 | 1,061,544 | -0.13(-0.40%) |
Dec 29, 2022 | 33.73 | 34.15 | 33.58 | 34.00 | 846,644 | +0.47(+1.41%) |
Dec 28, 2022 | 34.34 | 34.37 | 33.48 | 33.53 | 926,883 | -0.79(-2.30%) |
Dec 27, 2022 | 34.12 | 34.44 | 33.95 | 34.32 | 1,286,592 | +0.13(+0.37%) |
Dec 23, 2022 | 33.72 | 34.22 | 33.56 | 34.20 | 1,349,942 | +0.97(+2.93%) |
Dec 22, 2022 | 33.66 | 33.70 | 32.61 | 33.22 | 965,944 | -0.29(-0.86%) |
Dec 21, 2022 | 33.15 | 33.53 | 32.89 | 33.51 | 1,146,641 | +1.10(+3.39%) |
Dec 20, 2022 | 32.08 | 32.80 | 32.07 | 32.41 | 1,332,469 | +0.55(+1.72%) |
Dec 19, 2022 | 32.21 | 32.32 | 31.74 | 31.87 | 847,103 | +0.28(+0.88%) |
Dec 16, 2022 | 31.09 | 31.73 | 31.03 | 31.59 | 1,100,778 | -0.34(-1.06%) |
Dec 15, 2022 | 32.10 | 32.15 | 31.55 | 31.92 | 1,584,493 | -0.17(-0.54%) |
Dec 14, 2022 | 32.61 | 32.70 | 31.87 | 32.10 | 2,400,319 | -0.37(-1.13%) |
Dec 13, 2022 | 32.24 | 32.61 | 31.86 | 32.46 | 1,883,247 | +1.12(+3.56%) |
Dec 12, 2022 | 30.77 | 31.43 | 30.32 | 31.35 | 2,400,099 | +0.94(+3.11%) |
Dec 09, 2022 | 31.26 | 31.55 | 30.35 | 30.40 | 1,726,883 | -1.16(-3.66%) |
Dec 08, 2022 | 31.65 | 31.87 | 31.32 | 31.56 | 2,885,002 | +0.50(+1.61%) |
Dec 07, 2022 | 31.51 | 31.74 | 30.91 | 31.06 | 1,657,485 | -0.35(-1.10%) |
Dec 06, 2022 | 32.03 | 32.13 | 31.20 | 31.40 | 2,625,521 | +0.08(+0.25%) |
Dec 05, 2022 | 33.13 | 33.28 | 31.09 | 31.33 | 2,462,151 | -1.36(-4.16%) |
Dec 02, 2022 | 32.20 | 32.75 | 32.14 | 32.68 | 1,689,742 | +0.01(+0.03%) |
Dec 01, 2022 | 33.04 | 33.13 | 32.63 | 32.67 | 2,985,359 | -0.53(-1.60%) |
Nov 30, 2022 | 33.55 | 33.60 | 32.84 | 33.20 | 1,774,209 | +0.69(+2.13%) |
Nov 29, 2022 | 32.22 | 32.82 | 32.18 | 32.51 | 965,916 | +0.92(+2.90%) |
Nov 28, 2022 | 31.66 | 32.15 | 31.52 | 31.60 | 1,305,858 | -0.99(-3.04%) |
Nov 25, 2022 | 32.61 | 32.84 | 32.51 | 32.59 | 634,424 | -0.18(-0.56%) |
Nov 23, 2022 | 32.73 | 32.86 | 32.11 | 32.77 | 2,557,873 | -0.35(-1.05%) |
Nov 22, 2022 | 32.41 | 33.35 | 32.18 | 33.12 | 1,932,327 | +1.36(+4.28%) |
Nov 21, 2022 | 31.62 | 31.84 | 30.16 | 31.76 | 3,532,735 | -0.63(-1.93%) |
Nov 18, 2022 | 32.27 | 32.51 | 31.85 | 32.39 | 2,161,698 | -0.45(-1.37%) |
Nov 17, 2022 | 32.11 | 32.84 | 31.95 | 32.83 | 1,385,939 | -0.10(-0.32%) |
Nov 16, 2022 | 33.26 | 33.34 | 32.76 | 32.94 | 2,179,878 | -0.30(-0.89%) |
Nov 15, 2022 | 32.61 | 33.43 | 32.16 | 33.23 | 3,295,820 | +2.28(+7.36%) |
Nov 14, 2022 | 31.16 | 31.70 | 30.93 | 30.96 | 1,634,745 | -0.50(-1.58%) |
Nov 11, 2022 | 31.55 | 32.01 | 31.08 | 31.45 | 1,899,188 | +1.22(+4.04%) |
Nov 10, 2022 | 30.63 | 30.71 | 29.95 | 30.23 | 3,031,182 | -0.42(-1.37%) |
Nov 09, 2022 | 31.60 | 31.79 | 30.50 | 30.65 | 2,499,232 | -0.86(-2.72%) |
Nov 08, 2022 | 32.01 | 32.02 | 31.04 | 31.51 | 2,496,795 | -0.38(-1.20%) |
Nov 07, 2022 | 32.17 | 32.23 | 31.56 | 31.89 | 2,089,475 | +0.35(+1.12%) |
Nov 04, 2022 | 31.09 | 32.51 | 31.00 | 31.54 | 3,385,689 | +1.19(+3.93%) |
Nov 03, 2022 | 29.44 | 30.50 | 29.39 | 30.34 | 2,873,084 | +0.86(+2.91%) |
Nov 02, 2022 | 29.95 | 29.44 | 29.49 | 1,489,644 | -0.69(-2.28%) | |
Nov 01, 2022 | 30.66 | 30.72 | 30.16 | 30.17 | 1,450,588 | +0.21(+0.70%) |
Oct 31, 2022 | 28.88 | 30.14 | 28.85 | 29.96 | 1,849,290 | +0.81(+2.78%) |
Oct 28, 2022 | 29.54 | 29.66 | 28.77 | 29.15 | 1,823,566 | -0.39(-1.32%) |
Oct 27, 2022 | 30.20 | 30.43 | 29.42 | 29.54 | 2,652,333 | -0.06(-0.19%) |
Oct 26, 2022 | 28.78 | 29.77 | 28.74 | 29.60 | 2,147,009 | +1.08(+3.78%) |
Oct 25, 2022 | 28.75 | 29.05 | 28.45 | 28.52 | 2,147,408 | -0.18(-0.63%) |
Oct 24, 2022 | 28.46 | 29.03 | 28.29 | 28.70 | 2,637,133 | +0.34(+1.21%) |
Oct 21, 2022 | 28.00 | 28.44 | 27.83 | 28.36 | 3,169,286 | +0.49(+1.74%) |
Oct 20, 2022 | 27.96 | 28.30 | 27.81 | 27.88 | 2,229,784 | +0.10(+0.34%) |
Oct 19, 2022 | 27.35 | 27.88 | 27.20 | 27.78 | 2,289,800 | +0.51(+1.89%) |
Oct 18, 2022 | 27.15 | 27.46 | 26.74 | 27.26 | 2,585,903 | +0.16(+0.60%) |
Oct 17, 2022 | 26.72 | 27.53 | 26.69 | 27.10 | 2,701,566 | +1.39(+5.42%) |
Oct 14, 2022 | 26.63 | 26.63 | 25.65 | 25.71 | 2,929,653 | -1.59(-5.83%) |
Oct 13, 2022 | 25.83 | 27.46 | 25.70 | 27.30 | 3,477,878 | +1.64(+6.39%) |
Oct 12, 2022 | 25.82 | 25.96 | 25.51 | 25.66 | 3,408,839 | -0.82(-3.10%) |
Oct 11, 2022 | 26.59 | 27.09 | 26.36 | 26.48 | 1,445,762 | -0.48(-1.77%) |
Oct 10, 2022 | 27.59 | 27.77 | 26.76 | 26.96 | 1,737,198 | -0.81(-2.92%) |
Oct 07, 2022 | 27.58 | 28.17 | 27.43 | 27.77 | 2,637,033 | -0.05(-0.17%) |
Oct 06, 2022 | 26.85 | 27.90 | 26.84 | 27.82 | 2,334,980 | +0.13(+0.48%) |
Oct 05, 2022 | 26.84 | 27.89 | 26.64 | 27.68 | 2,560,280 | +0.31(+1.15%) |
Oct 04, 2022 | 26.98 | 27.46 | 26.86 | 27.37 | 2,131,922 | +0.79(+2.98%) |