Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.11 | 34.87 | 33.98 | 34.74 | 734,949 | +0.24(+0.69%) |
Dec 29, 2022 | 33.67 | 34.56 | 33.52 | 34.51 | 603,790 | +1.16(+3.49%) |
Dec 28, 2022 | 34.55 | 34.63 | 33.32 | 33.34 | 797,145 | -1.19(-3.45%) |
Dec 27, 2022 | 34.55 | 34.90 | 34.15 | 34.53 | 682,694 | +0.04(+0.11%) |
Dec 23, 2022 | 33.36 | 34.51 | 33.19 | 34.50 | 542,251 | +1.11(+3.32%) |
Dec 22, 2022 | 33.64 | 33.64 | 32.37 | 33.39 | 730,966 | -0.58(-1.71%) |
Dec 21, 2022 | 34.31 | 34.68 | 33.93 | 33.97 | 725,790 | -0.10(-0.31%) |
Dec 20, 2022 | 33.70 | 34.23 | 33.32 | 34.08 | 666,776 | +0.24(+0.71%) |
Dec 19, 2022 | 34.99 | 35.09 | 33.66 | 33.84 | 762,031 | -0.94(-2.69%) |
Dec 16, 2022 | 34.80 | 35.03 | 34.02 | 34.77 | 1,709,002 | -0.52(-1.46%) |
Dec 15, 2022 | 35.49 | 35.82 | 34.86 | 35.29 | 881,132 | -0.71(-1.96%) |
Dec 14, 2022 | 36.28 | 36.65 | 35.55 | 35.99 | 898,114 | -0.33(-0.92%) |
Dec 13, 2022 | 37.26 | 37.41 | 35.92 | 36.33 | 1,295,906 | +0.45(+1.26%) |
Dec 12, 2022 | 35.02 | 36.09 | 34.69 | 35.88 | 811,920 | +0.83(+2.37%) |
Dec 09, 2022 | 34.98 | 35.46 | 34.66 | 35.04 | 493,653 | -0.15(-0.43%) |
Dec 08, 2022 | 35.15 | 35.71 | 34.94 | 35.20 | 760,648 | +0.57(+1.64%) |
Dec 07, 2022 | 34.15 | 35.04 | 34.07 | 34.63 | 895,777 | +0.11(+0.33%) |
Dec 06, 2022 | 36.41 | 36.49 | 34.09 | 34.52 | 1,214,402 | -1.80(-4.97%) |
Dec 05, 2022 | 36.58 | 36.58 | 35.69 | 36.32 | 1,323,764 | -0.63(-1.71%) |
Dec 02, 2022 | 36.47 | 37.36 | 36.43 | 36.95 | 517,147 | -0.07(-0.18%) |
Dec 01, 2022 | 37.17 | 37.65 | 37.02 | 37.02 | 799,350 | +0.30(+0.82%) |
Nov 30, 2022 | 35.96 | 36.75 | 35.60 | 36.72 | 920,213 | +0.48(+1.33%) |
Nov 29, 2022 | 35.45 | 36.31 | 35.39 | 36.23 | 529,398 | +0.88(+2.48%) |
Nov 28, 2022 | 35.64 | 36.09 | 35.02 | 35.36 | 708,846 | -0.68(-1.89%) |
Nov 25, 2022 | 35.52 | 36.22 | 35.52 | 36.04 | 221,301 | +0.44(+1.25%) |
Nov 23, 2022 | 35.85 | 36.09 | 35.33 | 35.59 | 624,136 | -0.44(-1.23%) |
Nov 22, 2022 | 35.73 | 36.13 | 35.49 | 36.04 | 667,949 | +0.54(+1.52%) |
Nov 21, 2022 | 35.66 | 36.01 | 35.24 | 35.50 | 486,157 | -0.40(-1.11%) |
Nov 18, 2022 | 36.39 | 36.53 | 35.86 | 35.89 | 820,753 | +0.03(+0.08%) |
Nov 17, 2022 | 35.61 | 36.00 | 35.42 | 35.87 | 449,039 | -0.50(-1.38%) |
Nov 16, 2022 | 36.85 | 36.97 | 35.92 | 36.37 | 550,639 | -1.01(-2.70%) |
Nov 15, 2022 | 38.02 | 38.64 | 37.15 | 37.38 | 711,609 | +0.11(+0.30%) |
Nov 14, 2022 | 37.79 | 38.24 | 37.19 | 37.26 | 789,691 | -0.74(-1.94%) |
Nov 11, 2022 | 37.59 | 38.51 | 37.56 | 38.00 | 790,350 | +0.83(+2.24%) |
Nov 10, 2022 | 35.98 | 37.18 | 35.93 | 37.17 | 850,988 | +2.55(+7.37%) |
Nov 09, 2022 | 34.19 | 35.10 | 33.94 | 34.62 | 543,490 | -0.10(-0.30%) |
Nov 08, 2022 | 34.73 | 35.03 | 34.18 | 34.72 | 575,351 | +0.32(+0.93%) |
Nov 07, 2022 | 34.58 | 34.66 | 33.44 | 34.40 | 603,274 | +0.12(+0.36%) |
Nov 04, 2022 | 34.19 | 34.64 | 33.26 | 34.28 | 883,676 | +0.79(+2.37%) |
Nov 03, 2022 | 33.11 | 33.86 | 32.32 | 33.49 | 1,583,807 | -0.03(-0.08%) |
Nov 02, 2022 | 35.47 | 35.64 | 33.40 | 33.51 | 1,074,284 | -2.32(-6.48%) |
Nov 01, 2022 | 36.51 | 36.66 | 35.43 | 35.84 | 989,602 | -0.04(-0.11%) |
Oct 31, 2022 | 35.48 | 36.28 | 35.04 | 35.88 | 1,360,436 | +0.43(+1.20%) |
Oct 28, 2022 | 34.03 | 35.54 | 34.03 | 35.45 | 1,306,293 | +0.31(+0.89%) |
Oct 27, 2022 | 37.50 | 37.88 | 34.74 | 35.14 | 2,083,411 | -2.80(-7.37%) |
Oct 26, 2022 | 37.61 | 38.74 | 37.59 | 37.93 | 1,002,483 | +0.18(+0.48%) |
Oct 25, 2022 | 37.09 | 38.19 | 36.94 | 37.76 | 1,416,774 | +0.39(+1.04%) |
Oct 24, 2022 | 37.54 | 37.74 | 36.89 | 37.37 | 738,947 | +0.09(+0.25%) |
Oct 21, 2022 | 36.44 | 37.45 | 36.11 | 37.27 | 1,490,898 | +0.80(+2.20%) |
Oct 20, 2022 | 36.86 | 37.68 | 36.24 | 36.47 | 805,755 | -0.34(-0.92%) |
Oct 19, 2022 | 36.57 | 37.16 | 36.39 | 36.81 | 1,066,622 | +0.00(+0.00%) |
Oct 18, 2022 | 37.18 | 37.75 | 36.58 | 36.81 | 689,024 | +0.71(+1.96%) |
Oct 17, 2022 | 35.77 | 36.36 | 35.37 | 36.10 | 1,201,550 | +1.11(+3.16%) |
Oct 14, 2022 | 35.59 | 36.15 | 34.73 | 35.00 | 986,571 | -0.12(-0.35%) |
Oct 13, 2022 | 33.79 | 35.51 | 33.28 | 35.12 | 1,362,026 | +0.90(+2.62%) |
Oct 12, 2022 | 34.20 | 34.54 | 33.65 | 34.22 | 1,591,153 | +0.08(+0.25%) |
Oct 11, 2022 | 34.15 | 34.57 | 33.36 | 34.14 | 903,604 | +0.11(+0.33%) |
Oct 10, 2022 | 34.22 | 34.46 | 33.59 | 34.02 | 749,979 | +0.04(+0.11%) |
Oct 07, 2022 | 34.44 | 34.56 | 33.55 | 33.99 | 776,336 | -1.01(-2.89%) |
Oct 06, 2022 | 35.35 | 35.77 | 34.81 | 35.00 | 595,372 | -0.54(-1.52%) |
Oct 05, 2022 | 34.73 | 35.84 | 34.64 | 35.54 | 801,981 | +0.06(+0.16%) |
Oct 04, 2022 | 34.40 | 35.64 | 34.11 | 35.48 | 950,691 | +2.02(+6.04%) |