Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.76 | 31.08 | 30.38 | 30.95 | 4,715,522 | +0.67(+2.20%) |
Dec 29, 2022 | 30.75 | 30.81 | 30.07 | 30.28 | 2,379,971 | -0.67(-2.15%) |
Dec 28, 2022 | 30.29 | 31.05 | 30.20 | 30.95 | 3,267,006 | +0.38(+1.25%) |
Dec 27, 2022 | 30.36 | 30.62 | 30.02 | 30.57 | 2,580,232 | +1.19(+4.05%) |
Dec 23, 2022 | 29.14 | 29.44 | 29.02 | 29.38 | 2,842,394 | +0.88(+3.07%) |
Dec 22, 2022 | 28.53 | 28.70 | 28.31 | 28.50 | 2,307,268 | -0.04(-0.15%) |
Dec 21, 2022 | 28.17 | 28.90 | 28.12 | 28.54 | 3,125,356 | -0.08(-0.26%) |
Dec 20, 2022 | 28.65 | 28.80 | 28.42 | 28.62 | 3,262,577 | +1.01(+3.67%) |
Dec 19, 2022 | 27.39 | 27.81 | 27.39 | 27.61 | 3,530,243 | +0.86(+3.23%) |
Dec 16, 2022 | 27.00 | 27.16 | 26.42 | 26.74 | 2,901,536 | +0.56(+2.14%) |
Dec 15, 2022 | 26.16 | 26.25 | 25.80 | 26.18 | 3,261,416 | -0.16(-0.61%) |
Dec 14, 2022 | 26.61 | 26.99 | 26.30 | 26.34 | 7,024,861 | -0.25(-0.93%) |
Dec 13, 2022 | 25.87 | 26.71 | 25.87 | 26.59 | 5,771,665 | -0.48(-1.79%) |
Dec 12, 2022 | 26.48 | 27.31 | 26.36 | 27.07 | 4,039,576 | -0.14(-0.52%) |
Dec 09, 2022 | 26.49 | 27.26 | 26.38 | 27.22 | 4,735,400 | +1.32(+5.09%) |
Dec 08, 2022 | 26.10 | 26.23 | 25.78 | 25.90 | 4,695,403 | +0.10(+0.40%) |
Dec 07, 2022 | 26.28 | 26.38 | 25.66 | 25.80 | 6,171,767 | -1.18(-4.39%) |
Dec 06, 2022 | 27.21 | 27.40 | 26.77 | 26.98 | 2,841,202 | -0.68(-2.47%) |
Dec 05, 2022 | 27.60 | 28.05 | 27.50 | 27.66 | 4,547,995 | +0.67(+2.49%) |
Dec 02, 2022 | 27.91 | 28.25 | 26.98 | 26.99 | 5,781,812 | -0.68(-2.47%) |
Dec 01, 2022 | 29.08 | 29.16 | 27.62 | 27.67 | 6,030,373 | -1.87(-6.32%) |
Nov 30, 2022 | 30.13 | 30.28 | 29.49 | 29.54 | 4,855,961 | -0.36(-1.20%) |
Nov 29, 2022 | 29.84 | 29.98 | 29.39 | 29.90 | 2,754,795 | +0.65(+2.24%) |
Nov 28, 2022 | 28.94 | 29.53 | 28.90 | 29.25 | 1,852,309 | -0.14(-0.48%) |
Nov 25, 2022 | 29.54 | 29.66 | 29.37 | 29.39 | 1,134,000 | +0.13(+0.45%) |
Nov 23, 2022 | 29.82 | 29.87 | 29.20 | 29.26 | 4,768,862 | -0.98(-3.23%) |
Nov 22, 2022 | 30.72 | 30.79 | 30.11 | 30.23 | 2,570,967 | -0.78(-2.51%) |
Nov 21, 2022 | 30.70 | 31.23 | 30.59 | 31.01 | 2,204,954 | -0.30(-0.97%) |
Nov 18, 2022 | 30.74 | 31.38 | 30.56 | 31.31 | 2,634,450 | +0.42(+1.35%) |
Nov 17, 2022 | 30.93 | 31.23 | 30.74 | 30.90 | 3,209,352 | +0.62(+2.04%) |
Nov 16, 2022 | 31.15 | 31.30 | 30.28 | 30.28 | 6,125,037 | -1.37(-4.31%) |
Nov 15, 2022 | 32.26 | 32.38 | 31.61 | 31.64 | 4,678,304 | -1.07(-3.27%) |
Nov 14, 2022 | 32.45 | 33.02 | 32.45 | 32.72 | 2,862,308 | +0.27(+0.82%) |
Nov 11, 2022 | 32.61 | 32.77 | 32.26 | 32.45 | 2,970,950 | +0.11(+0.35%) |
Nov 10, 2022 | 33.34 | 33.47 | 32.20 | 32.34 | 8,469,109 | -2.62(-7.49%) |
Nov 09, 2022 | 35.46 | 35.58 | 34.60 | 34.95 | 4,160,740 | -0.20(-0.57%) |
Nov 08, 2022 | 35.46 | 35.50 | 34.59 | 35.15 | 4,646,507 | -0.73(-2.03%) |
Nov 07, 2022 | 34.74 | 35.90 | 34.71 | 35.88 | 4,548,758 | +0.75(+2.13%) |
Nov 04, 2022 | 34.55 | 35.16 | 34.17 | 35.13 | 5,909,758 | +1.12(+3.29%) |
Nov 03, 2022 | 34.47 | 34.52 | 33.64 | 34.01 | 4,914,931 | +0.44(+1.30%) |
Nov 02, 2022 | 33.21 | 33.90 | 32.75 | 33.58 | 8,477,272 | +0.21(+0.63%) |
Nov 01, 2022 | 32.90 | 33.76 | 32.90 | 33.37 | 5,130,867 | -0.74(-2.17%) |
Oct 31, 2022 | 33.87 | 34.73 | 33.64 | 34.11 | 5,947,165 | +0.59(+1.75%) |
Oct 28, 2022 | 33.47 | 33.78 | 32.97 | 33.52 | 4,350,452 | +0.46(+1.41%) |
Oct 27, 2022 | 33.42 | 33.94 | 32.75 | 33.06 | 7,261,927 | -0.72(-2.13%) |
Oct 26, 2022 | 34.25 | 34.26 | 33.57 | 33.78 | 6,560,601 | -1.00(-2.89%) |
Oct 25, 2022 | 35.09 | 35.26 | 34.64 | 34.78 | 7,368,330 | -2.10(-5.71%) |
Oct 24, 2022 | 36.53 | 37.28 | 36.01 | 36.89 | 7,785,289 | +0.62(+1.70%) |
Oct 21, 2022 | 36.37 | 36.77 | 35.72 | 36.27 | 12,698,745 | +1.30(+3.71%) |
Oct 20, 2022 | 34.21 | 35.08 | 33.98 | 34.97 | 6,134,366 | +1.16(+3.42%) |
Oct 19, 2022 | 33.38 | 33.94 | 33.22 | 33.82 | 5,608,148 | +1.20(+3.69%) |
Oct 18, 2022 | 32.84 | 33.58 | 32.54 | 32.61 | 4,942,988 | -0.20(-0.61%) |
Oct 17, 2022 | 31.96 | 32.87 | 31.72 | 32.81 | 4,739,424 | +0.40(+1.23%) |
Oct 14, 2022 | 31.38 | 32.62 | 31.38 | 32.41 | 4,979,798 | +0.53(+1.66%) |
Oct 13, 2022 | 32.49 | 32.55 | 31.29 | 31.88 | 9,008,378 | +0.59(+1.88%) |
Oct 12, 2022 | 31.98 | 32.04 | 31.19 | 31.29 | 4,021,624 | -0.32(-1.02%) |
Oct 11, 2022 | 31.71 | 32.16 | 31.00 | 31.62 | 4,128,519 | -0.24(-0.74%) |
Oct 10, 2022 | 31.26 | 32.20 | 31.23 | 31.85 | 4,615,576 | +0.95(+3.07%) |
Oct 07, 2022 | 31.02 | 31.23 | 30.53 | 30.90 | 5,457,600 | +0.62(+2.03%) |
Oct 06, 2022 | 29.91 | 30.56 | 29.78 | 30.29 | 5,961,304 | +0.30(+1.01%) |
Oct 05, 2022 | 29.86 | 30.51 | 29.81 | 29.99 | 6,760,366 | +0.63(+2.13%) |
Oct 04, 2022 | 29.01 | 29.51 | 28.76 | 29.36 | 6,178,086 | +0.15(+0.52%) |