Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.67 | 33.15 | 32.54 | 32.99 | 3,748,649 | -0.04(-0.12%) |
Dec 29, 2022 | 32.38 | 33.25 | 32.21 | 33.03 | 4,221,150 | +0.36(+1.10%) |
Dec 28, 2022 | 35.00 | 35.00 | 32.58 | 32.67 | 6,017,563 | -2.77(-7.82%) |
Dec 27, 2022 | 35.60 | 36.10 | 35.17 | 35.44 | 4,347,558 | +0.13(+0.36%) |
Dec 23, 2022 | 34.36 | 35.33 | 33.78 | 35.31 | 4,298,004 | +1.18(+3.46%) |
Dec 22, 2022 | 35.39 | 35.53 | 33.59 | 34.13 | 5,754,886 | -1.60(-4.48%) |
Dec 21, 2022 | 36.03 | 36.19 | 35.30 | 35.73 | 4,255,209 | +0.49(+1.38%) |
Dec 20, 2022 | 34.91 | 35.35 | 34.50 | 35.24 | 4,076,821 | +0.03(+0.08%) |
Dec 19, 2022 | 35.67 | 36.03 | 34.88 | 35.22 | 4,571,241 | -1.10(-3.03%) |
Dec 16, 2022 | 36.32 | 36.65 | 35.38 | 36.32 | 17,830,504 | -0.97(-2.59%) |
Dec 15, 2022 | 36.57 | 38.20 | 36.47 | 37.28 | 7,797,487 | +0.41(+1.11%) |
Dec 14, 2022 | 36.56 | 37.52 | 36.16 | 36.87 | 6,667,304 | +0.68(+1.89%) |
Dec 13, 2022 | 37.16 | 37.26 | 36.02 | 36.19 | 6,288,267 | +0.20(+0.54%) |
Dec 12, 2022 | 35.93 | 36.94 | 35.43 | 36.00 | 8,863,203 | +1.21(+3.48%) |
Dec 09, 2022 | 35.11 | 35.71 | 34.71 | 34.79 | 5,601,131 | -0.02(-0.06%) |
Dec 08, 2022 | 36.21 | 36.65 | 34.47 | 34.81 | 8,304,146 | -1.01(-2.83%) |
Dec 07, 2022 | 35.94 | 36.01 | 35.14 | 35.82 | 6,225,221 | -0.18(-0.49%) |
Dec 06, 2022 | 35.89 | 36.53 | 35.64 | 36.00 | 5,269,994 | -0.16(-0.43%) |
Dec 05, 2022 | 38.44 | 38.84 | 35.88 | 36.15 | 8,783,759 | -2.79(-7.16%) |
Dec 02, 2022 | 39.77 | 40.32 | 38.54 | 38.94 | 6,695,520 | -1.55(-3.83%) |
Dec 01, 2022 | 41.85 | 42.32 | 40.17 | 40.49 | 4,414,440 | -0.87(-2.10%) |
Nov 30, 2022 | 41.84 | 42.10 | 40.60 | 41.36 | 6,248,750 | -0.24(-0.59%) |
Nov 29, 2022 | 40.84 | 41.65 | 40.74 | 41.60 | 3,246,682 | +1.11(+2.75%) |
Nov 28, 2022 | 40.42 | 41.40 | 40.01 | 40.49 | 6,335,921 | -1.47(-3.51%) |
Nov 25, 2022 | 42.33 | 42.68 | 41.85 | 41.96 | 1,755,241 | -0.52(-1.22%) |
Nov 23, 2022 | 43.29 | 43.87 | 42.22 | 42.48 | 6,152,633 | -0.21(-0.50%) |
Nov 22, 2022 | 40.91 | 43.49 | 40.91 | 42.70 | 7,339,580 | +2.39(+5.93%) |
Nov 21, 2022 | 39.50 | 40.32 | 38.36 | 40.31 | 5,570,522 | +0.29(+0.73%) |
Nov 18, 2022 | 39.48 | 40.23 | 38.89 | 40.01 | 4,499,052 | -0.64(-1.58%) |
Nov 17, 2022 | 40.11 | 40.75 | 39.53 | 40.66 | 3,696,213 | +0.20(+0.48%) |
Nov 16, 2022 | 41.72 | 41.90 | 39.77 | 40.46 | 4,397,036 | -2.21(-5.19%) |
Nov 15, 2022 | 41.66 | 42.69 | 41.12 | 42.68 | 4,613,967 | +1.36(+3.28%) |
Nov 14, 2022 | 42.33 | 43.43 | 41.28 | 41.32 | 6,927,378 | -0.24(-0.59%) |
Nov 11, 2022 | 42.57 | 42.93 | 40.32 | 41.56 | 7,440,249 | -0.27(-0.65%) |
Nov 10, 2022 | 40.86 | 41.92 | 40.03 | 41.84 | 4,109,931 | +2.01(+5.04%) |
Nov 09, 2022 | 41.77 | 42.16 | 39.78 | 39.83 | 7,393,474 | -3.02(-7.06%) |
Nov 08, 2022 | 42.28 | 42.92 | 41.15 | 42.85 | 6,509,698 | -0.09(-0.20%) |
Nov 07, 2022 | 41.37 | 43.49 | 41.35 | 42.94 | 8,605,701 | +3.01(+7.55%) |
Nov 04, 2022 | 39.24 | 39.99 | 38.32 | 39.93 | 6,255,437 | +1.68(+4.40%) |
Nov 03, 2022 | 38.75 | 39.70 | 38.20 | 38.25 | 5,290,901 | -1.09(-2.77%) |
Nov 02, 2022 | 39.81 | 39.33 | 7,146,381 | -0.27(-0.69%) | ||
Nov 01, 2022 | 41.18 | 41.33 | 39.08 | 39.61 | 7,165,633 | -1.06(-2.61%) |
Oct 31, 2022 | 38.81 | 41.19 | 38.66 | 40.67 | 11,098,820 | +3.07(+8.17%) |
Oct 28, 2022 | 38.34 | 38.99 | 35.76 | 37.59 | 8,602,945 | -0.41(-1.07%) |
Oct 27, 2022 | 36.16 | 39.95 | 35.75 | 38.00 | 12,102,046 | +0.09(+0.23%) |
Oct 26, 2022 | 38.12 | 38.95 | 37.48 | 37.91 | 12,830,301 | -0.57(-1.49%) |
Oct 25, 2022 | 37.09 | 38.51 | 36.59 | 38.49 | 13,461,008 | +1.23(+3.31%) |
Oct 24, 2022 | 37.09 | 37.85 | 36.58 | 37.25 | 8,374,777 | +0.44(+1.19%) |
Oct 21, 2022 | 39.16 | 39.33 | 36.43 | 36.82 | 14,565,440 | -2.78(-7.02%) |
Oct 20, 2022 | 41.21 | 41.22 | 39.52 | 39.60 | 6,295,024 | -1.43(-3.48%) |
Oct 19, 2022 | 40.42 | 41.10 | 39.52 | 41.02 | 7,335,540 | +0.39(+0.96%) |
Oct 18, 2022 | 41.41 | 42.50 | 40.53 | 40.64 | 6,413,589 | +0.00(+0.00%) |
Oct 17, 2022 | 39.94 | 40.80 | 39.19 | 40.64 | 5,897,875 | +0.66(+1.65%) |
Oct 14, 2022 | 42.55 | 43.20 | 39.91 | 39.98 | 5,785,944 | -3.15(-7.30%) |
Oct 13, 2022 | 41.54 | 43.35 | 41.02 | 43.12 | 5,841,945 | +0.80(+1.88%) |
Oct 12, 2022 | 42.60 | 42.95 | 41.37 | 42.33 | 4,076,810 | +0.00(+0.00%) |
Oct 11, 2022 | 40.60 | 42.94 | 40.60 | 42.33 | 4,761,446 | +0.76(+1.82%) |
Oct 10, 2022 | 42.62 | 43.58 | 41.54 | 41.57 | 5,045,814 | -0.39(-0.93%) |
Oct 07, 2022 | 42.65 | 43.66 | 41.86 | 41.96 | 6,382,931 | -0.75(-1.75%) |
Oct 06, 2022 | 43.79 | 44.62 | 42.52 | 42.71 | 5,701,699 | -1.36(-3.09%) |
Oct 05, 2022 | 43.88 | 44.25 | 42.02 | 44.07 | 6,712,028 | +0.42(+0.96%) |
Oct 04, 2022 | 41.67 | 43.71 | 41.20 | 43.65 | 9,221,677 | +3.07(+7.57%) |