Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.68 | 32.95 | 32.42 | 32.64 | 364,092 | -0.12(-0.38%) |
Dec 29, 2022 | 32.36 | 32.77 | 32.36 | 32.76 | 348,155 | +0.51(+1.59%) |
Dec 28, 2022 | 32.44 | 32.59 | 32.21 | 32.25 | 288,308 | -0.18(-0.54%) |
Dec 27, 2022 | 32.24 | 32.62 | 32.09 | 32.43 | 311,856 | -0.07(-0.22%) |
Dec 23, 2022 | 31.91 | 32.54 | 31.87 | 32.50 | 193,425 | +0.63(+1.97%) |
Dec 22, 2022 | 31.88 | 31.94 | 31.27 | 31.87 | 299,651 | -0.14(-0.44%) |
Dec 21, 2022 | 32.09 | 32.45 | 31.96 | 32.01 | 250,288 | +0.23(+0.72%) |
Dec 20, 2022 | 31.68 | 31.95 | 31.45 | 31.78 | 247,140 | +0.07(+0.22%) |
Dec 19, 2022 | 32.59 | 32.59 | 31.64 | 31.71 | 360,677 | -0.88(-2.71%) |
Dec 16, 2022 | 32.65 | 32.79 | 32.23 | 32.59 | 444,925 | -0.17(-0.51%) |
Dec 15, 2022 | 32.59 | 32.89 | 32.48 | 32.76 | 378,924 | -0.12(-0.38%) |
Dec 14, 2022 | 32.81 | 33.15 | 32.62 | 32.89 | 334,879 | -0.06(-0.19%) |
Dec 13, 2022 | 33.60 | 33.75 | 32.90 | 32.95 | 446,643 | +0.00(+0.00%) |
Dec 12, 2022 | 32.35 | 32.96 | 32.34 | 32.95 | 362,124 | +0.60(+1.85%) |
Dec 09, 2022 | 32.24 | 32.55 | 32.24 | 32.35 | 245,379 | +0.01(+0.03%) |
Dec 08, 2022 | 32.28 | 32.57 | 32.12 | 32.34 | 296,273 | +0.06(+0.19%) |
Dec 07, 2022 | 32.20 | 32.59 | 32.18 | 32.28 | 305,462 | +0.00(+0.00%) |
Dec 06, 2022 | 32.85 | 33.00 | 32.06 | 32.28 | 516,672 | -0.55(-1.68%) |
Dec 05, 2022 | 33.43 | 33.63 | 32.71 | 32.83 | 448,023 | -0.50(-1.50%) |
Dec 02, 2022 | 33.18 | 33.50 | 32.89 | 33.33 | 306,864 | -0.18(-0.55%) |
Dec 01, 2022 | 33.55 | 33.84 | 33.36 | 33.51 | 291,096 | +0.03(+0.08%) |
Nov 30, 2022 | 33.30 | 33.50 | 32.79 | 33.49 | 317,330 | +0.27(+0.82%) |
Nov 29, 2022 | 33.19 | 33.40 | 32.85 | 33.21 | 250,117 | +0.14(+0.42%) |
Nov 28, 2022 | 33.71 | 33.91 | 33.00 | 33.07 | 364,964 | -0.76(-2.25%) |
Nov 25, 2022 | 33.80 | 33.96 | 33.63 | 33.84 | 171,759 | +0.15(+0.44%) |
Nov 23, 2022 | 33.51 | 33.71 | 33.38 | 33.69 | 223,700 | +0.10(+0.29%) |
Nov 22, 2022 | 33.31 | 33.69 | 33.20 | 33.59 | 240,587 | +0.32(+0.97%) |
Nov 21, 2022 | 33.17 | 33.31 | 32.94 | 33.27 | 223,568 | +0.18(+0.53%) |
Nov 18, 2022 | 33.48 | 33.63 | 32.94 | 33.09 | 257,665 | -0.11(-0.32%) |
Nov 17, 2022 | 32.72 | 33.28 | 32.51 | 33.20 | 341,782 | +0.22(+0.66%) |
Nov 16, 2022 | 33.16 | 33.42 | 32.98 | 32.98 | 281,250 | -0.43(-1.28%) |
Nov 15, 2022 | 33.43 | 33.87 | 33.08 | 33.41 | 387,975 | +0.37(+1.11%) |
Nov 14, 2022 | 33.21 | 33.38 | 32.66 | 33.04 | 385,071 | -0.27(-0.81%) |
Nov 11, 2022 | 33.32 | 33.74 | 32.91 | 33.31 | 338,889 | -0.03(-0.08%) |
Nov 10, 2022 | 34.11 | 34.27 | 33.03 | 33.34 | 469,963 | +0.18(+0.55%) |
Nov 09, 2022 | 33.96 | 34.16 | 33.13 | 33.15 | 349,300 | -1.03(-3.02%) |
Nov 08, 2022 | 34.62 | 35.02 | 33.95 | 34.19 | 392,286 | -0.40(-1.16%) |
Nov 07, 2022 | 33.99 | 34.69 | 33.71 | 34.59 | 386,930 | +0.63(+1.86%) |
Nov 04, 2022 | 33.02 | 34.73 | 33.00 | 33.96 | 615,682 | +1.40(+4.31%) |
Nov 03, 2022 | 32.21 | 32.71 | 31.99 | 32.56 | 389,876 | +0.08(+0.24%) |
Nov 02, 2022 | 32.44 | 32.48 | 408,836 | +0.04(+0.13%) | ||
Nov 01, 2022 | 32.51 | 32.70 | 32.17 | 32.44 | 250,530 | +0.27(+0.84%) |
Oct 31, 2022 | 32.11 | 32.58 | 31.91 | 32.17 | 264,803 | +0.03(+0.11%) |
Oct 28, 2022 | 31.53 | 32.17 | 31.53 | 32.13 | 310,471 | +0.61(+1.93%) |
Oct 27, 2022 | 31.78 | 32.14 | 31.47 | 31.52 | 312,818 | -0.03(-0.11%) |
Oct 26, 2022 | 31.69 | 32.10 | 31.54 | 31.56 | 337,300 | -0.10(-0.33%) |
Oct 25, 2022 | 30.63 | 31.86 | 30.54 | 31.66 | 361,066 | +1.10(+3.59%) |
Oct 24, 2022 | 30.42 | 30.75 | 30.12 | 30.56 | 312,474 | +0.38(+1.27%) |
Oct 21, 2022 | 30.08 | 30.32 | 29.75 | 30.18 | 386,068 | -0.01(-0.03%) |
Oct 20, 2022 | 30.35 | 30.62 | 30.00 | 30.19 | 280,153 | -0.16(-0.52%) |
Oct 19, 2022 | 30.07 | 30.43 | 29.86 | 30.35 | 405,114 | +0.09(+0.29%) |
Oct 18, 2022 | 30.38 | 30.74 | 30.06 | 30.26 | 639,579 | +0.57(+1.91%) |
Oct 17, 2022 | 29.43 | 29.87 | 29.17 | 29.69 | 358,982 | +0.84(+2.90%) |
Oct 14, 2022 | 29.29 | 29.47 | 28.69 | 28.86 | 345,164 | -0.16(-0.54%) |
Oct 13, 2022 | 28.12 | 29.17 | 27.57 | 29.01 | 564,636 | +0.56(+1.96%) |
Oct 12, 2022 | 28.41 | 28.73 | 28.06 | 28.46 | 279,980 | +0.07(+0.25%) |
Oct 11, 2022 | 28.26 | 28.62 | 27.69 | 28.39 | 560,535 | +0.03(+0.09%) |
Oct 10, 2022 | 29.12 | 29.12 | 28.16 | 28.36 | 400,878 | -0.57(-1.99%) |
Oct 07, 2022 | 29.20 | 29.47 | 28.70 | 28.93 | 437,700 | -0.57(-1.95%) |
Oct 06, 2022 | 30.14 | 30.42 | 29.40 | 29.51 | 403,542 | -0.85(-2.81%) |
Oct 05, 2022 | 30.39 | 30.58 | 29.62 | 30.36 | 483,367 | -0.49(-1.60%) |
Oct 04, 2022 | 30.28 | 31.21 | 30.16 | 30.86 | 622,116 | +1.32(+4.45%) |