Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.55 | 30.27 | 29.28 | 30.11 | 2,859,358 | -0.04(-0.13%) |
Dec 29, 2022 | 29.00 | 30.40 | 28.61 | 30.15 | 2,575,588 | +1.72(+6.05%) |
Dec 28, 2022 | 28.11 | 28.71 | 28.10 | 28.43 | 3,248,312 | -0.12(-0.42%) |
Dec 27, 2022 | 28.55 | 28.91 | 27.82 | 28.55 | 2,714,943 | -0.25(-0.87%) |
Dec 23, 2022 | 28.76 | 28.88 | 28.11 | 28.80 | 2,623,656 | -0.15(-0.52%) |
Dec 22, 2022 | 28.74 | 28.98 | 28.15 | 28.95 | 3,471,397 | -0.36(-1.23%) |
Dec 21, 2022 | 28.84 | 29.70 | 28.35 | 29.31 | 3,617,689 | +0.58(+2.02%) |
Dec 20, 2022 | 27.56 | 29.05 | 27.56 | 28.73 | 3,183,969 | +0.79(+2.83%) |
Dec 19, 2022 | 29.48 | 29.68 | 27.60 | 27.94 | 6,611,924 | -1.86(-6.24%) |
Dec 16, 2022 | 29.95 | 30.18 | 29.48 | 29.80 | 4,492,477 | -0.14(-0.47%) |
Dec 15, 2022 | 30.46 | 30.91 | 29.75 | 29.94 | 4,767,370 | -1.42(-4.53%) |
Dec 14, 2022 | 30.71 | 31.66 | 30.71 | 31.36 | 4,317,791 | +0.29(+0.93%) |
Dec 13, 2022 | 32.07 | 32.41 | 30.61 | 31.07 | 5,362,617 | +0.88(+2.91%) |
Dec 12, 2022 | 29.01 | 30.57 | 28.91 | 30.19 | 4,391,675 | +1.15(+3.96%) |
Dec 09, 2022 | 28.40 | 29.25 | 28.37 | 29.04 | 4,205,969 | +0.54(+1.89%) |
Dec 08, 2022 | 28.67 | 29.52 | 28.18 | 28.50 | 4,163,375 | +0.17(+0.60%) |
Dec 07, 2022 | 28.01 | 28.69 | 27.92 | 28.33 | 3,864,900 | +0.36(+1.29%) |
Dec 06, 2022 | 28.84 | 28.95 | 27.62 | 27.97 | 3,208,095 | -0.73(-2.54%) |
Dec 05, 2022 | 28.82 | 29.55 | 28.22 | 28.70 | 5,236,834 | -0.57(-1.95%) |
Dec 02, 2022 | 27.88 | 29.39 | 27.88 | 29.27 | 3,937,637 | +0.36(+1.25%) |
Dec 01, 2022 | 28.53 | 29.25 | 28.24 | 28.91 | 4,341,920 | +0.31(+1.08%) |
Nov 30, 2022 | 26.36 | 28.65 | 26.14 | 28.60 | 6,651,502 | +2.07(+7.80%) |
Nov 29, 2022 | 27.32 | 27.46 | 26.36 | 26.53 | 4,247,872 | -0.70(-2.57%) |
Nov 28, 2022 | 27.41 | 27.85 | 27.05 | 27.23 | 2,300,990 | -0.57(-2.05%) |
Nov 25, 2022 | 27.74 | 28.36 | 27.38 | 27.80 | 2,059,419 | -0.27(-0.96%) |
Nov 23, 2022 | 27.50 | 28.72 | 27.26 | 28.07 | 2,454,178 | +0.71(+2.60%) |
Nov 22, 2022 | 27.24 | 27.53 | 26.16 | 27.36 | 3,322,873 | -0.15(-0.55%) |
Nov 21, 2022 | 26.68 | 27.61 | 26.26 | 27.51 | 5,313,150 | +0.90(+3.38%) |
Nov 18, 2022 | 26.72 | 26.93 | 25.89 | 26.61 | 5,071,107 | +0.44(+1.68%) |
Nov 17, 2022 | 26.19 | 26.27 | 24.63 | 26.17 | 16,373,669 | -1.00(-3.68%) |
Nov 16, 2022 | 31.00 | 31.29 | 23.29 | 27.17 | 23,404,496 | -4.52(-14.26%) |
Nov 15, 2022 | 32.43 | 32.80 | 31.61 | 31.69 | 3,862,685 | +0.35(+1.12%) |
Nov 14, 2022 | 32.05 | 32.60 | 31.27 | 31.34 | 3,064,232 | -1.22(-3.75%) |
Nov 11, 2022 | 31.46 | 33.07 | 31.09 | 32.56 | 5,238,954 | +1.62(+5.24%) |
Nov 10, 2022 | 29.99 | 30.97 | 29.67 | 30.94 | 5,801,946 | +2.87(+10.22%) |
Nov 09, 2022 | 29.35 | 29.35 | 27.98 | 28.07 | 3,874,899 | -1.38(-4.69%) |
Nov 08, 2022 | 28.05 | 29.62 | 27.44 | 29.45 | 5,508,505 | +1.40(+4.99%) |
Nov 07, 2022 | 29.57 | 29.97 | 27.93 | 28.05 | 7,782,277 | -1.23(-4.20%) |
Nov 04, 2022 | 31.71 | 31.79 | 27.93 | 29.28 | 8,891,947 | -1.97(-6.30%) |
Nov 03, 2022 | 30.60 | 31.73 | 30.18 | 31.25 | 7,730,898 | +0.44(+1.43%) |
Nov 02, 2022 | 32.19 | 34.45 | 30.12 | 30.81 | 22,292,616 | -12.69(-29.17%) |
Nov 01, 2022 | 45.90 | 45.90 | 43.24 | 43.50 | 4,995,983 | -1.03(-2.31%) |
Oct 31, 2022 | 44.84 | 45.33 | 43.81 | 44.53 | 3,475,846 | -0.65(-1.44%) |
Oct 28, 2022 | 45.22 | 45.41 | 43.77 | 45.18 | 3,037,537 | -0.93(-2.02%) |
Oct 27, 2022 | 45.73 | 47.46 | 45.53 | 46.11 | 3,743,538 | +0.43(+0.94%) |
Oct 26, 2022 | 45.00 | 47.77 | 44.70 | 45.68 | 2,978,685 | -1.00(-2.14%) |
Oct 25, 2022 | 44.82 | 46.98 | 44.82 | 46.68 | 3,379,645 | +2.23(+5.02%) |
Oct 24, 2022 | 44.87 | 44.95 | 43.10 | 44.45 | 1,812,036 | -0.42(-0.94%) |
Oct 21, 2022 | 43.78 | 45.02 | 42.40 | 44.87 | 2,122,909 | -0.07(-0.16%) |
Oct 20, 2022 | 44.74 | 46.57 | 44.36 | 44.94 | 4,459,684 | +0.59(+1.33%) |
Oct 19, 2022 | 44.20 | 45.16 | 43.92 | 44.35 | 1,963,157 | -0.77(-1.71%) |
Oct 18, 2022 | 45.82 | 45.94 | 44.02 | 45.12 | 2,629,425 | +1.31(+2.99%) |
Oct 17, 2022 | 43.63 | 44.90 | 43.45 | 43.81 | 2,757,464 | +1.94(+4.63%) |
Oct 14, 2022 | 44.09 | 44.54 | 41.76 | 41.87 | 2,503,817 | -1.27(-2.94%) |
Oct 13, 2022 | 41.66 | 44.08 | 40.92 | 43.14 | 2,970,576 | -0.63(-1.44%) |
Oct 12, 2022 | 43.67 | 43.91 | 42.47 | 43.77 | 1,742,822 | +0.55(+1.27%) |
Oct 11, 2022 | 43.14 | 44.40 | 41.71 | 43.22 | 2,761,412 | -0.42(-0.96%) |
Oct 10, 2022 | 44.38 | 44.70 | 42.75 | 43.64 | 2,240,267 | -0.76(-1.71%) |
Oct 07, 2022 | 47.42 | 47.49 | 43.95 | 44.40 | 4,378,105 | -4.22(-8.68%) |
Oct 06, 2022 | 46.86 | 48.76 | 46.76 | 48.62 | 6,355,090 | +1.90(+4.07%) |
Oct 05, 2022 | 45.40 | 46.96 | 44.92 | 46.72 | 3,248,010 | +0.84(+1.83%) |
Oct 04, 2022 | 45.06 | 45.90 | 44.78 | 45.88 | 3,766,459 | +2.07(+4.72%) |