Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.27 | 36.41 | 35.85 | 36.36 | 621,259 | -0.15(-0.40%) |
Dec 29, 2022 | 35.51 | 37.25 | 35.43 | 36.50 | 485,213 | +1.24(+3.52%) |
Dec 28, 2022 | 36.09 | 36.19 | 35.22 | 35.26 | 645,154 | -0.79(-2.19%) |
Dec 27, 2022 | 35.97 | 36.17 | 35.72 | 36.05 | 547,728 | +0.12(+0.33%) |
Dec 23, 2022 | 36.17 | 36.17 | 35.76 | 35.93 | 453,292 | -0.26(-0.71%) |
Dec 22, 2022 | 36.99 | 36.99 | 35.70 | 36.19 | 549,072 | -0.99(-2.65%) |
Dec 21, 2022 | 36.64 | 37.24 | 36.48 | 37.17 | 833,353 | +0.86(+2.36%) |
Dec 20, 2022 | 36.47 | 36.68 | 36.09 | 36.32 | 896,621 | -0.20(-0.54%) |
Dec 19, 2022 | 37.75 | 37.76 | 36.33 | 36.51 | 1,137,179 | -1.05(-2.81%) |
Dec 16, 2022 | 37.92 | 38.42 | 37.48 | 37.57 | 2,026,072 | -0.61(-1.60%) |
Dec 15, 2022 | 39.11 | 39.11 | 37.80 | 38.18 | 771,683 | -1.39(-3.51%) |
Dec 14, 2022 | 39.74 | 40.36 | 39.15 | 39.57 | 594,543 | -0.14(-0.35%) |
Dec 13, 2022 | 40.16 | 40.66 | 39.16 | 39.70 | 1,113,531 | +1.26(+3.28%) |
Dec 12, 2022 | 38.60 | 39.31 | 38.18 | 38.44 | 972,653 | -0.23(-0.59%) |
Dec 09, 2022 | 39.07 | 39.18 | 38.06 | 38.67 | 566,119 | -0.41(-1.06%) |
Dec 08, 2022 | 38.63 | 39.28 | 38.63 | 39.08 | 556,534 | +0.56(+1.46%) |
Dec 07, 2022 | 38.60 | 38.80 | 38.12 | 38.52 | 469,655 | -0.18(-0.46%) |
Dec 06, 2022 | 39.99 | 40.00 | 38.30 | 38.70 | 450,325 | -1.29(-3.23%) |
Dec 05, 2022 | 40.81 | 40.84 | 39.61 | 39.99 | 379,289 | -1.04(-2.54%) |
Dec 02, 2022 | 40.52 | 41.17 | 40.36 | 41.03 | 403,855 | -0.04(-0.10%) |
Dec 01, 2022 | 40.86 | 41.47 | 40.63 | 41.07 | 445,127 | +0.66(+1.63%) |
Nov 30, 2022 | 38.58 | 40.50 | 38.51 | 40.41 | 1,365,593 | +1.55(+3.98%) |
Nov 29, 2022 | 39.48 | 39.57 | 38.78 | 38.87 | 380,108 | -0.55(-1.40%) |
Nov 28, 2022 | 40.18 | 40.25 | 39.31 | 39.42 | 502,591 | -1.01(-2.49%) |
Nov 25, 2022 | 40.69 | 40.85 | 40.30 | 40.42 | 247,096 | -0.25(-0.61%) |
Nov 23, 2022 | 40.46 | 41.19 | 40.33 | 40.67 | 421,659 | +0.17(+0.41%) |
Nov 22, 2022 | 40.40 | 40.66 | 39.99 | 40.50 | 748,203 | +0.79(+1.98%) |
Nov 21, 2022 | 39.44 | 40.12 | 39.31 | 39.71 | 516,414 | +0.22(+0.55%) |
Nov 18, 2022 | 39.87 | 39.93 | 39.28 | 39.50 | 801,998 | +0.15(+0.38%) |
Nov 17, 2022 | 38.46 | 39.38 | 37.92 | 39.35 | 584,705 | +0.34(+0.86%) |
Nov 16, 2022 | 40.26 | 40.26 | 38.66 | 39.02 | 570,275 | -1.40(-3.46%) |
Nov 15, 2022 | 40.79 | 41.08 | 40.22 | 40.41 | 553,032 | +0.32(+0.79%) |
Nov 14, 2022 | 39.64 | 40.62 | 39.26 | 40.10 | 593,383 | +0.25(+0.62%) |
Nov 11, 2022 | 39.73 | 40.07 | 39.40 | 39.85 | 599,820 | +0.29(+0.72%) |
Nov 10, 2022 | 38.91 | 39.59 | 38.66 | 39.57 | 628,671 | +2.22(+5.94%) |
Nov 09, 2022 | 37.77 | 37.98 | 37.32 | 37.35 | 420,315 | -0.81(-2.12%) |
Nov 08, 2022 | 37.93 | 38.46 | 37.67 | 38.16 | 552,319 | +0.48(+1.28%) |
Nov 07, 2022 | 37.14 | 37.72 | 36.66 | 37.68 | 571,437 | +1.15(+3.16%) |
Nov 04, 2022 | 36.64 | 36.81 | 35.80 | 36.52 | 455,441 | +0.83(+2.32%) |
Nov 03, 2022 | 35.68 | 35.84 | 34.90 | 35.69 | 803,100 | -0.32(-0.90%) |
Nov 02, 2022 | 36.96 | 37.48 | 36.01 | 36.02 | 636,554 | -1.53(-4.09%) |
Nov 01, 2022 | 37.69 | 37.74 | 37.10 | 37.55 | 811,026 | +0.22(+0.60%) |
Oct 31, 2022 | 37.47 | 37.93 | 37.13 | 37.33 | 1,070,943 | -0.53(-1.39%) |
Oct 28, 2022 | 34.23 | 37.98 | 34.19 | 37.86 | 1,700,377 | -1.14(-2.93%) |
Oct 27, 2022 | 39.78 | 40.14 | 38.93 | 39.00 | 1,025,333 | -0.51(-1.29%) |
Oct 26, 2022 | 39.46 | 40.16 | 39.01 | 39.51 | 432,802 | -0.22(-0.54%) |
Oct 25, 2022 | 38.90 | 39.79 | 38.71 | 39.72 | 491,313 | +0.79(+2.03%) |
Oct 24, 2022 | 38.85 | 39.09 | 38.32 | 38.93 | 488,684 | +0.15(+0.38%) |
Oct 21, 2022 | 37.47 | 38.93 | 37.37 | 38.78 | 364,437 | +1.24(+3.31%) |
Oct 20, 2022 | 38.26 | 38.66 | 37.45 | 37.54 | 441,659 | -0.85(-2.22%) |
Oct 19, 2022 | 38.16 | 38.41 | 37.79 | 38.39 | 411,950 | -0.12(-0.30%) |
Oct 18, 2022 | 38.55 | 39.03 | 38.06 | 38.51 | 759,614 | +0.88(+2.34%) |
Oct 17, 2022 | 37.33 | 37.87 | 37.33 | 37.63 | 469,180 | +0.93(+2.53%) |
Oct 14, 2022 | 37.97 | 37.97 | 36.56 | 36.70 | 577,434 | -0.85(-2.26%) |
Oct 13, 2022 | 35.68 | 37.62 | 35.42 | 37.55 | 581,481 | +0.80(+2.18%) |
Oct 12, 2022 | 37.12 | 37.17 | 36.59 | 36.75 | 479,261 | -0.37(-1.00%) |
Oct 11, 2022 | 37.75 | 38.06 | 36.84 | 37.12 | 626,582 | -0.80(-2.11%) |
Oct 10, 2022 | 38.30 | 38.44 | 37.38 | 37.92 | 630,336 | -0.33(-0.87%) |
Oct 07, 2022 | 39.60 | 39.62 | 38.10 | 38.26 | 530,869 | -1.77(-4.42%) |
Oct 06, 2022 | 39.72 | 40.24 | 39.70 | 40.03 | 703,772 | +0.30(+0.76%) |
Oct 05, 2022 | 38.93 | 39.91 | 38.75 | 39.72 | 880,077 | +0.42(+1.07%) |
Oct 04, 2022 | 38.50 | 39.52 | 38.50 | 39.30 | 1,211,429 | +1.46(+3.85%) |