Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.97 | 32.26 | 31.86 | 31.98 | 2,612,500 | -0.24(-0.76%) |
Dec 29, 2022 | 31.99 | 32.25 | 31.86 | 32.23 | 1,528,382 | +0.57(+1.79%) |
Dec 28, 2022 | 32.17 | 32.34 | 31.66 | 31.66 | 2,441,394 | -0.62(-1.91%) |
Dec 27, 2022 | 32.23 | 32.40 | 32.02 | 32.27 | 3,041,103 | +0.18(+0.55%) |
Dec 23, 2022 | 31.70 | 32.10 | 31.65 | 32.10 | 2,313,531 | +0.40(+1.26%) |
Dec 22, 2022 | 31.93 | 31.93 | 31.31 | 31.70 | 1,996,271 | -0.44(-1.37%) |
Dec 21, 2022 | 31.88 | 32.22 | 31.88 | 32.14 | 4,425,176 | +0.44(+1.39%) |
Dec 20, 2022 | 31.40 | 31.83 | 31.40 | 31.70 | 3,483,742 | +0.28(+0.90%) |
Dec 19, 2022 | 31.82 | 31.89 | 31.32 | 31.41 | 3,309,907 | -0.26(-0.83%) |
Dec 16, 2022 | 31.70 | 31.87 | 31.54 | 31.68 | 2,951,016 | -0.35(-1.10%) |
Dec 15, 2022 | 32.33 | 32.40 | 31.85 | 32.03 | 5,087,142 | -0.76(-2.32%) |
Dec 14, 2022 | 32.92 | 33.06 | 32.55 | 32.79 | 5,636,836 | -0.17(-0.50%) |
Dec 13, 2022 | 33.32 | 33.53 | 32.84 | 32.96 | 6,372,663 | +0.21(+0.63%) |
Dec 12, 2022 | 32.38 | 32.79 | 32.38 | 32.75 | 4,575,540 | +0.15(+0.47%) |
Dec 09, 2022 | 32.70 | 32.95 | 32.60 | 32.60 | 2,690,053 | -0.23(-0.70%) |
Dec 08, 2022 | 32.86 | 33.02 | 32.75 | 32.83 | 2,480,007 | +0.22(+0.68%) |
Dec 07, 2022 | 32.58 | 32.96 | 32.57 | 32.61 | 6,475,803 | -0.03(-0.09%) |
Dec 06, 2022 | 33.11 | 33.24 | 32.55 | 32.64 | 3,465,432 | -0.52(-1.57%) |
Dec 05, 2022 | 33.89 | 33.97 | 33.11 | 33.16 | 4,220,405 | -0.74(-2.19%) |
Dec 02, 2022 | 33.75 | 34.09 | 33.73 | 33.90 | 2,566,733 | -0.20(-0.59%) |
Dec 01, 2022 | 34.14 | 34.29 | 33.91 | 34.10 | 4,565,473 | +0.21(+0.63%) |
Nov 30, 2022 | 33.55 | 33.95 | 33.11 | 33.89 | 6,817,439 | +0.59(+1.76%) |
Nov 29, 2022 | 33.40 | 33.47 | 33.16 | 33.30 | 2,588,271 | -0.11(-0.32%) |
Nov 28, 2022 | 33.71 | 33.91 | 33.38 | 33.41 | 3,046,351 | -0.62(-1.81%) |
Nov 25, 2022 | 33.90 | 34.13 | 33.90 | 34.02 | 1,177,323 | +0.15(+0.45%) |
Nov 23, 2022 | 33.59 | 33.91 | 33.54 | 33.87 | 2,250,074 | +0.12(+0.34%) |
Nov 22, 2022 | 33.35 | 33.75 | 33.31 | 33.75 | 3,313,028 | +0.66(+2.01%) |
Nov 21, 2022 | 33.01 | 33.14 | 32.67 | 33.09 | 1,947,235 | -0.17(-0.52%) |
Nov 18, 2022 | 33.27 | 33.34 | 33.08 | 33.26 | 5,689,123 | -0.01(-0.03%) |
Nov 17, 2022 | 32.96 | 33.28 | 32.92 | 33.27 | 2,167,111 | -0.11(-0.32%) |
Nov 16, 2022 | 33.41 | 33.50 | 33.26 | 33.38 | 2,270,679 | -0.14(-0.43%) |
Nov 15, 2022 | 33.70 | 33.76 | 33.30 | 33.52 | 3,739,464 | +0.23(+0.69%) |
Nov 14, 2022 | 33.61 | 33.71 | 33.28 | 33.29 | 2,882,659 | -0.45(-1.34%) |
Nov 11, 2022 | 33.67 | 33.87 | 33.47 | 33.74 | 3,484,777 | +0.34(+1.01%) |
Nov 10, 2022 | 32.86 | 33.41 | 32.84 | 33.41 | 6,412,525 | +1.61(+5.06%) |
Nov 09, 2022 | 32.32 | 32.46 | 31.76 | 31.80 | 9,993,729 | -0.76(-2.34%) |
Nov 08, 2022 | 32.32 | 32.77 | 32.16 | 32.56 | 2,951,088 | +0.33(+1.02%) |
Nov 07, 2022 | 32.17 | 32.27 | 31.95 | 32.23 | 1,574,841 | +0.12(+0.36%) |
Nov 04, 2022 | 32.06 | 32.35 | 31.71 | 32.12 | 3,706,041 | +0.97(+3.12%) |
Nov 03, 2022 | 30.95 | 31.34 | 30.80 | 31.14 | 2,045,840 | -0.20(-0.65%) |
Nov 02, 2022 | 31.94 | 31.34 | 31.35 | 3,515,687 | -0.59(-1.84%) | |
Nov 01, 2022 | 32.18 | 32.41 | 31.79 | 31.93 | 4,201,012 | +0.13(+0.39%) |
Oct 31, 2022 | 31.69 | 31.90 | 31.63 | 31.81 | 3,306,114 | -0.09(-0.27%) |
Oct 28, 2022 | 31.63 | 31.89 | 31.50 | 31.89 | 1,889,796 | +0.13(+0.39%) |
Oct 27, 2022 | 31.71 | 32.17 | 31.68 | 31.77 | 3,505,817 | +0.13(+0.43%) |
Oct 26, 2022 | 31.21 | 31.93 | 31.21 | 31.63 | 3,720,226 | +0.40(+1.30%) |
Oct 25, 2022 | 30.74 | 31.25 | 30.70 | 31.23 | 2,004,904 | +0.52(+1.69%) |
Oct 24, 2022 | 30.76 | 30.83 | 30.35 | 30.71 | 2,515,393 | -0.07(-0.22%) |
Oct 21, 2022 | 29.93 | 30.84 | 29.86 | 30.78 | 2,693,001 | +0.76(+2.53%) |
Oct 20, 2022 | 30.25 | 30.68 | 29.89 | 30.02 | 1,835,683 | -0.15(-0.51%) |
Oct 19, 2022 | 30.25 | 30.33 | 29.93 | 30.17 | 3,148,419 | -0.23(-0.76%) |
Oct 18, 2022 | 30.64 | 30.71 | 30.06 | 30.40 | 2,660,328 | +0.27(+0.89%) |
Oct 17, 2022 | 30.04 | 30.39 | 30.02 | 30.13 | 2,345,777 | +0.79(+2.69%) |
Oct 14, 2022 | 30.17 | 30.31 | 29.32 | 29.34 | 3,224,091 | -0.71(-2.37%) |
Oct 13, 2022 | 28.50 | 30.21 | 28.46 | 30.06 | 6,327,080 | +0.83(+2.83%) |
Oct 12, 2022 | 29.28 | 29.45 | 29.07 | 29.23 | 2,084,427 | -0.09(-0.30%) |
Oct 11, 2022 | 29.57 | 29.83 | 29.16 | 29.31 | 2,653,723 | -0.40(-1.36%) |
Oct 10, 2022 | 30.08 | 30.23 | 29.66 | 29.72 | 3,806,008 | -0.30(-0.99%) |
Oct 07, 2022 | 30.45 | 30.53 | 29.90 | 30.02 | 2,452,608 | -0.59(-1.92%) |
Oct 06, 2022 | 30.98 | 31.14 | 30.49 | 30.60 | 3,028,411 | -0.73(-2.34%) |
Oct 05, 2022 | 31.31 | 31.51 | 30.97 | 31.34 | 2,240,562 | -0.48(-1.51%) |
Oct 04, 2022 | 31.24 | 31.84 | 31.21 | 31.82 | 3,751,756 | +1.08(+3.51%) |