Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.45 | 35.75 | 35.05 | 35.64 | 435,085 | -0.12(-0.33%) |
Dec 29, 2022 | 34.91 | 35.97 | 34.71 | 35.76 | 471,677 | +1.13(+3.27%) |
Dec 28, 2022 | 35.81 | 35.93 | 34.47 | 34.63 | 620,241 | -1.24(-3.45%) |
Dec 27, 2022 | 35.57 | 36.10 | 35.24 | 35.86 | 387,207 | +0.31(+0.87%) |
Dec 23, 2022 | 35.53 | 35.76 | 35.17 | 35.56 | 346,104 | +0.02(+0.05%) |
Dec 22, 2022 | 34.87 | 35.56 | 34.61 | 35.54 | 1,974,478 | +0.07(+0.20%) |
Dec 21, 2022 | 35.36 | 36.16 | 35.36 | 35.46 | 876,154 | +0.46(+1.32%) |
Dec 20, 2022 | 34.58 | 35.43 | 34.51 | 35.00 | 991,551 | +0.16(+0.47%) |
Dec 19, 2022 | 35.70 | 35.87 | 34.67 | 34.84 | 863,740 | -0.86(-2.42%) |
Dec 16, 2022 | 35.71 | 36.00 | 34.75 | 35.70 | 1,912,287 | -0.68(-1.87%) |
Dec 15, 2022 | 36.76 | 37.29 | 36.21 | 36.38 | 1,312,698 | -0.77(-2.08%) |
Dec 14, 2022 | 36.00 | 37.65 | 36.00 | 37.15 | 1,217,576 | +0.92(+2.53%) |
Dec 13, 2022 | 37.17 | 37.79 | 35.98 | 36.24 | 1,663,449 | +0.19(+0.53%) |
Dec 12, 2022 | 36.52 | 36.66 | 35.77 | 36.05 | 905,939 | -0.43(-1.17%) |
Dec 09, 2022 | 35.56 | 36.72 | 35.39 | 36.47 | 515,090 | +0.73(+2.03%) |
Dec 08, 2022 | 34.94 | 36.06 | 34.92 | 35.75 | 1,039,467 | +0.99(+2.85%) |
Dec 07, 2022 | 35.44 | 35.54 | 34.55 | 34.76 | 1,223,363 | -0.95(-2.65%) |
Dec 06, 2022 | 36.39 | 36.78 | 35.58 | 35.70 | 1,221,101 | -0.92(-2.51%) |
Dec 05, 2022 | 37.94 | 38.16 | 36.50 | 36.62 | 533,938 | -1.71(-4.46%) |
Dec 02, 2022 | 38.32 | 38.61 | 37.96 | 38.33 | 625,601 | -0.46(-1.19%) |
Dec 01, 2022 | 39.71 | 40.22 | 38.32 | 38.79 | 1,256,676 | -0.48(-1.23%) |
Nov 30, 2022 | 38.06 | 39.30 | 37.50 | 39.27 | 1,060,192 | +1.18(+3.10%) |
Nov 29, 2022 | 37.38 | 38.40 | 37.23 | 38.09 | 821,884 | +0.72(+1.92%) |
Nov 28, 2022 | 38.34 | 38.59 | 37.26 | 37.37 | 694,811 | -1.32(-3.41%) |
Nov 25, 2022 | 37.50 | 38.69 | 37.50 | 38.69 | 330,329 | +1.19(+3.17%) |
Nov 23, 2022 | 37.41 | 37.87 | 37.14 | 37.50 | 577,471 | -0.30(-0.79%) |
Nov 22, 2022 | 37.58 | 37.96 | 37.24 | 37.80 | 773,692 | +0.56(+1.51%) |
Nov 21, 2022 | 37.16 | 38.01 | 36.96 | 37.24 | 1,316,539 | -0.13(-0.34%) |
Nov 18, 2022 | 37.42 | 37.60 | 36.88 | 37.36 | 817,089 | +0.52(+1.41%) |
Nov 17, 2022 | 36.35 | 37.05 | 36.01 | 36.85 | 1,006,632 | -0.24(-0.64%) |
Nov 16, 2022 | 38.36 | 38.50 | 37.00 | 37.08 | 1,068,047 | -1.57(-4.07%) |
Nov 15, 2022 | 39.39 | 39.82 | 38.43 | 38.65 | 1,189,291 | -0.20(-0.51%) |
Nov 14, 2022 | 40.13 | 40.17 | 38.84 | 38.85 | 703,908 | -1.55(-3.85%) |
Nov 11, 2022 | 39.85 | 40.92 | 39.40 | 40.41 | 1,132,680 | +0.74(+1.86%) |
Nov 10, 2022 | 38.51 | 39.92 | 38.51 | 39.67 | 1,789,085 | +2.51(+6.75%) |
Nov 09, 2022 | 38.14 | 38.18 | 37.09 | 37.16 | 1,042,888 | -1.24(-3.22%) |
Nov 08, 2022 | 38.49 | 38.98 | 38.23 | 38.40 | 1,313,065 | +0.12(+0.31%) |
Nov 07, 2022 | 39.21 | 39.41 | 37.96 | 38.28 | 720,937 | -0.49(-1.27%) |
Nov 04, 2022 | 38.50 | 39.23 | 38.17 | 38.77 | 904,875 | +0.74(+1.93%) |
Nov 03, 2022 | 38.23 | 38.52 | 37.34 | 38.04 | 1,171,580 | -0.80(-2.06%) |
Nov 02, 2022 | 38.49 | 39.73 | 38.18 | 38.84 | 898,816 | -0.05(-0.12%) |
Nov 01, 2022 | 39.31 | 39.40 | 38.61 | 38.88 | 561,988 | +0.05(+0.12%) |
Oct 31, 2022 | 38.51 | 38.95 | 38.16 | 38.84 | 1,039,473 | -0.17(-0.44%) |
Oct 28, 2022 | 38.37 | 39.17 | 38.15 | 39.01 | 939,625 | +0.42(+1.08%) |
Oct 27, 2022 | 39.47 | 40.44 | 38.54 | 38.59 | 958,093 | -0.43(-1.09%) |
Oct 26, 2022 | 39.61 | 40.25 | 38.44 | 39.02 | 2,085,176 | -0.20(-0.51%) |
Oct 25, 2022 | 37.42 | 39.62 | 37.42 | 39.22 | 1,684,648 | +2.04(+5.47%) |
Oct 24, 2022 | 37.75 | 38.00 | 37.01 | 37.18 | 1,838,776 | -0.09(-0.24%) |
Oct 21, 2022 | 37.40 | 37.64 | 36.82 | 37.27 | 1,411,178 | -0.16(-0.44%) |
Oct 20, 2022 | 37.45 | 38.35 | 37.25 | 37.44 | 873,305 | +0.03(+0.07%) |
Oct 19, 2022 | 38.25 | 38.76 | 37.10 | 37.41 | 952,892 | -1.40(-3.61%) |
Oct 18, 2022 | 39.84 | 39.98 | 38.36 | 38.81 | 1,263,312 | -0.49(-1.25%) |
Oct 17, 2022 | 38.72 | 39.60 | 38.71 | 39.30 | 1,337,944 | +1.54(+4.09%) |
Oct 14, 2022 | 38.44 | 38.54 | 37.53 | 37.75 | 901,348 | +0.15(+0.39%) |
Oct 13, 2022 | 35.85 | 37.74 | 35.36 | 37.61 | 1,002,160 | +0.89(+2.43%) |
Oct 12, 2022 | 36.30 | 36.95 | 35.84 | 36.72 | 606,854 | +0.44(+1.20%) |
Oct 11, 2022 | 36.14 | 36.70 | 35.48 | 36.28 | 1,092,552 | +0.24(+0.66%) |
Oct 10, 2022 | 36.94 | 36.94 | 35.69 | 36.05 | 3,369,057 | -0.94(-2.53%) |
Oct 07, 2022 | 37.57 | 37.60 | 36.39 | 36.98 | 778,036 | -0.98(-2.59%) |
Oct 06, 2022 | 38.05 | 38.28 | 37.15 | 37.96 | 843,183 | -0.20(-0.52%) |
Oct 05, 2022 | 38.74 | 38.84 | 36.67 | 38.16 | 1,118,080 | -1.58(-3.98%) |
Oct 04, 2022 | 40.06 | 40.59 | 39.44 | 39.74 | 1,000,358 | +0.34(+0.85%) |