Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.14 | 37.30 | 36.77 | 36.90 | 39,331,644 | -0.52(-1.38%) |
Dec 29, 2022 | 37.23 | 37.48 | 37.18 | 37.42 | 27,819,628 | +0.61(+1.67%) |
Dec 28, 2022 | 37.25 | 37.29 | 36.79 | 36.81 | 33,808,996 | -0.55(-1.46%) |
Dec 27, 2022 | 37.13 | 37.54 | 37.08 | 37.35 | 43,481,552 | +0.55(+1.48%) |
Dec 23, 2022 | 36.80 | 36.91 | 36.62 | 36.81 | 20,070,874 | -0.05(-0.13%) |
Dec 22, 2022 | 37.08 | 37.11 | 36.58 | 36.86 | 27,741,428 | -0.33(-0.89%) |
Dec 21, 2022 | 36.80 | 37.19 | 36.72 | 37.19 | 24,236,998 | +0.33(+0.90%) |
Dec 20, 2022 | 36.73 | 37.00 | 36.69 | 36.86 | 26,381,462 | -0.01(-0.03%) |
Dec 19, 2022 | 37.11 | 37.11 | 36.80 | 36.86 | 23,615,944 | +0.03(+0.08%) |
Dec 16, 2022 | 36.90 | 37.06 | 36.78 | 36.84 | 49,503,876 | +0.11(+0.29%) |
Dec 15, 2022 | 37.31 | 37.44 | 36.69 | 36.73 | 49,379,224 | -0.87(-2.31%) |
Dec 14, 2022 | 37.59 | 37.78 | 37.30 | 37.60 | 64,671,352 | +0.02(+0.05%) |
Dec 13, 2022 | 38.08 | 38.18 | 37.49 | 37.58 | 62,530,632 | +0.27(+0.72%) |
Dec 12, 2022 | 37.29 | 37.31 | 36.99 | 37.31 | 43,893,744 | -0.12(-0.31%) |
Dec 09, 2022 | 37.74 | 37.80 | 37.42 | 37.42 | 50,821,908 | -0.25(-0.66%) |
Dec 08, 2022 | 37.59 | 37.78 | 37.46 | 37.67 | 42,901,904 | +0.45(+1.21%) |
Dec 07, 2022 | 37.16 | 37.36 | 37.10 | 37.22 | 48,775,716 | -0.22(-0.59%) |
Dec 06, 2022 | 37.63 | 37.68 | 37.35 | 37.44 | 32,902,996 | -0.05(-0.13%) |
Dec 05, 2022 | 37.91 | 37.93 | 37.39 | 37.49 | 64,924,600 | -0.43(-1.14%) |
Dec 02, 2022 | 37.41 | 38.04 | 37.41 | 37.92 | 49,624,768 | +0.14(+0.38%) |
Dec 01, 2022 | 38.01 | 38.09 | 37.65 | 37.78 | 52,654,152 | -0.12(-0.33%) |
Nov 30, 2022 | 37.63 | 38.06 | 37.39 | 37.90 | 107,812,832 | +1.06(+2.89%) |
Nov 29, 2022 | 36.83 | 37.00 | 36.74 | 36.84 | 53,444,152 | +0.78(+2.15%) |
Nov 28, 2022 | 36.05 | 36.45 | 36.05 | 36.06 | 46,936,176 | -0.16(-0.45%) |
Nov 25, 2022 | 36.29 | 36.33 | 36.19 | 36.22 | 20,839,448 | -0.17(-0.47%) |
Nov 23, 2022 | 36.15 | 36.42 | 36.14 | 36.40 | 45,345,752 | +0.30(+0.82%) |
Nov 22, 2022 | 35.93 | 36.11 | 35.86 | 36.10 | 35,114,020 | +0.09(+0.24%) |
Nov 21, 2022 | 36.00 | 36.09 | 35.82 | 36.01 | 30,496,870 | -0.46(-1.26%) |
Nov 18, 2022 | 36.58 | 36.59 | 36.30 | 36.47 | 47,030,316 | -0.21(-0.58%) |
Nov 17, 2022 | 35.96 | 36.73 | 35.95 | 36.69 | 58,882,644 | +0.07(+0.18%) |
Nov 16, 2022 | 36.90 | 36.94 | 36.56 | 36.62 | 51,480,308 | -0.59(-1.60%) |
Nov 15, 2022 | 37.52 | 37.56 | 36.96 | 37.21 | 80,355,912 | +0.83(+2.29%) |
Nov 14, 2022 | 36.40 | 36.64 | 36.24 | 36.38 | 44,247,368 | -0.22(-0.60%) |
Nov 11, 2022 | 36.32 | 36.65 | 36.23 | 36.60 | 54,580,168 | +0.97(+2.72%) |
Nov 10, 2022 | 35.31 | 35.66 | 35.17 | 35.63 | 56,284,464 | +1.25(+3.63%) |
Nov 09, 2022 | 34.73 | 34.89 | 34.34 | 34.38 | 35,604,460 | -0.60(-1.73%) |
Nov 08, 2022 | 34.81 | 35.17 | 34.68 | 34.99 | 37,830,052 | +0.25(+0.72%) |
Nov 07, 2022 | 34.94 | 35.02 | 34.61 | 34.74 | 40,042,196 | +0.02(+0.06%) |
Nov 04, 2022 | 34.56 | 34.72 | 34.21 | 34.72 | 73,542,400 | +1.41(+4.23%) |
Nov 03, 2022 | 32.90 | 33.41 | 32.88 | 33.31 | 39,959,056 | +0.19(+0.58%) |
Nov 02, 2022 | 33.47 | 33.09 | 33.12 | 49,674,576 | -0.28(-0.83%) | |
Nov 01, 2022 | 33.66 | 33.71 | 33.28 | 33.40 | 53,105,128 | +0.60(+1.84%) |
Oct 31, 2022 | 32.53 | 32.87 | 32.53 | 32.79 | 45,988,876 | -0.10(-0.29%) |
Oct 28, 2022 | 32.64 | 32.93 | 32.56 | 32.89 | 48,271,628 | -0.20(-0.61%) |
Oct 27, 2022 | 33.12 | 33.43 | 33.05 | 33.09 | 35,683,344 | -0.26(-0.78%) |
Oct 26, 2022 | 32.91 | 33.64 | 32.90 | 33.35 | 39,598,144 | +0.54(+1.64%) |
Oct 25, 2022 | 32.59 | 32.88 | 32.56 | 32.81 | 33,382,240 | +0.27(+0.83%) |
Oct 24, 2022 | 32.58 | 32.61 | 32.12 | 32.54 | 57,393,852 | -1.29(-3.80%) |
Oct 21, 2022 | 33.24 | 33.87 | 33.12 | 33.83 | 45,751,300 | +0.51(+1.53%) |
Oct 20, 2022 | 33.35 | 33.84 | 33.28 | 33.32 | 46,126,776 | +0.21(+0.64%) |
Oct 19, 2022 | 33.19 | 33.39 | 32.98 | 33.11 | 32,732,902 | -0.61(-1.82%) |
Oct 18, 2022 | 34.04 | 34.11 | 33.47 | 33.72 | 35,367,756 | +0.01(+0.03%) |
Oct 17, 2022 | 33.48 | 33.83 | 33.48 | 33.71 | 53,302,776 | +0.90(+2.75%) |
Oct 14, 2022 | 33.52 | 33.53 | 32.78 | 32.81 | 34,921,752 | -0.50(-1.50%) |
Oct 13, 2022 | 32.37 | 33.50 | 32.29 | 33.31 | 53,623,940 | +0.10(+0.29%) |
Oct 12, 2022 | 33.20 | 33.39 | 33.09 | 33.21 | 44,283,616 | +0.04(+0.12%) |
Oct 11, 2022 | 33.34 | 33.57 | 33.06 | 33.17 | 49,708,740 | -0.54(-1.59%) |
Oct 10, 2022 | 33.97 | 33.99 | 33.59 | 33.71 | 32,447,848 | -0.48(-1.40%) |
Oct 07, 2022 | 34.59 | 34.65 | 34.13 | 34.19 | 38,231,724 | -0.73(-2.09%) |
Oct 06, 2022 | 35.02 | 35.21 | 34.89 | 34.92 | 31,016,118 | -0.21(-0.60%) |
Oct 05, 2022 | 35.02 | 35.26 | 34.77 | 35.13 | 31,318,514 | +0.02(+0.05%) |
Oct 04, 2022 | 34.72 | 35.22 | 34.70 | 35.11 | 53,799,612 | +1.11(+3.27%) |