Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.31 | 37.52 | 36.78 | 37.31 | 6,946,612 | -0.30(-0.81%) |
Dec 29, 2022 | 37.44 | 37.86 | 37.37 | 37.61 | 6,572,281 | +0.42(+1.14%) |
Dec 28, 2022 | 38.17 | 38.27 | 36.89 | 37.19 | 8,458,354 | -0.98(-2.57%) |
Dec 27, 2022 | 37.97 | 38.55 | 37.71 | 38.17 | 10,751,926 | +0.77(+2.05%) |
Dec 23, 2022 | 37.18 | 37.43 | 36.64 | 37.41 | 6,720,136 | +0.42(+1.14%) |
Dec 22, 2022 | 37.35 | 37.35 | 36.18 | 36.99 | 11,561,872 | -0.77(-2.03%) |
Dec 21, 2022 | 37.67 | 38.14 | 37.44 | 37.75 | 7,399,999 | +0.64(+1.72%) |
Dec 20, 2022 | 36.97 | 37.69 | 36.97 | 37.11 | 7,748,374 | +0.43(+1.18%) |
Dec 19, 2022 | 37.85 | 38.03 | 36.41 | 36.68 | 9,415,027 | -0.98(-2.61%) |
Dec 16, 2022 | 37.48 | 38.34 | 37.16 | 37.66 | 29,598,690 | +0.21(+0.55%) |
Dec 15, 2022 | 37.71 | 38.20 | 37.05 | 37.46 | 11,251,248 | -1.26(-3.25%) |
Dec 14, 2022 | 38.32 | 39.16 | 38.15 | 38.71 | 11,368,786 | +0.17(+0.43%) |
Dec 13, 2022 | 40.34 | 40.41 | 38.07 | 38.55 | 12,745,875 | +0.37(+0.98%) |
Dec 12, 2022 | 37.42 | 38.23 | 37.18 | 38.17 | 9,733,559 | +0.28(+0.75%) |
Dec 09, 2022 | 39.34 | 39.82 | 37.84 | 37.89 | 10,798,050 | -1.25(-3.19%) |
Dec 08, 2022 | 38.95 | 39.32 | 38.57 | 39.14 | 12,909,370 | +1.29(+3.40%) |
Dec 07, 2022 | 37.65 | 38.47 | 37.55 | 37.85 | 12,500,578 | +0.09(+0.23%) |
Dec 06, 2022 | 38.35 | 39.14 | 37.51 | 37.76 | 15,247,578 | -0.39(-1.03%) |
Dec 05, 2022 | 39.57 | 39.86 | 38.01 | 38.15 | 12,425,159 | -1.34(-3.38%) |
Dec 02, 2022 | 37.99 | 39.56 | 37.74 | 39.49 | 15,286,657 | +0.64(+1.64%) |
Dec 01, 2022 | 39.16 | 39.36 | 38.01 | 38.85 | 12,321,597 | -0.23(-0.58%) |
Nov 30, 2022 | 37.63 | 39.08 | 37.09 | 39.08 | 23,757,862 | +2.25(+6.10%) |
Nov 29, 2022 | 36.39 | 36.98 | 36.24 | 36.83 | 9,077,421 | +1.30(+3.65%) |
Nov 28, 2022 | 35.87 | 36.21 | 35.46 | 35.53 | 10,612,914 | -0.94(-2.58%) |
Nov 25, 2022 | 37.19 | 37.35 | 36.41 | 36.47 | 5,316,457 | -0.87(-2.34%) |
Nov 23, 2022 | 36.47 | 37.50 | 36.43 | 37.35 | 8,792,264 | +0.18(+0.48%) |
Nov 22, 2022 | 36.32 | 37.20 | 36.14 | 37.17 | 12,066,656 | +1.70(+4.79%) |
Nov 21, 2022 | 35.36 | 35.70 | 34.50 | 35.47 | 10,616,027 | -0.21(-0.58%) |
Nov 18, 2022 | 35.79 | 36.01 | 35.18 | 35.68 | 9,305,349 | -0.02(-0.06%) |
Nov 17, 2022 | 35.15 | 35.75 | 34.67 | 35.70 | 13,871,331 | -1.00(-2.73%) |
Nov 16, 2022 | 36.66 | 37.00 | 36.30 | 36.70 | 12,852,846 | -0.70(-1.86%) |
Nov 15, 2022 | 37.55 | 37.74 | 36.89 | 37.40 | 15,407,967 | +0.20(+0.53%) |
Nov 14, 2022 | 36.80 | 37.84 | 36.60 | 37.20 | 14,265,749 | -0.15(-0.39%) |
Nov 11, 2022 | 37.05 | 38.54 | 37.05 | 37.35 | 22,461,754 | +1.27(+3.51%) |
Nov 10, 2022 | 35.22 | 36.29 | 35.06 | 36.08 | 21,514,904 | +2.67(+7.99%) |
Nov 09, 2022 | 34.25 | 35.11 | 33.05 | 33.41 | 14,550,033 | -1.40(-4.03%) |
Nov 08, 2022 | 34.17 | 35.55 | 33.71 | 34.82 | 18,790,260 | +0.99(+2.93%) |
Nov 07, 2022 | 34.33 | 34.59 | 33.50 | 33.82 | 12,623,205 | -0.73(-2.10%) |
Nov 04, 2022 | 34.07 | 35.12 | 33.50 | 34.55 | 30,925,562 | +3.56(+11.50%) |
Nov 03, 2022 | 29.99 | 31.09 | 29.72 | 30.99 | 15,340,881 | +0.54(+1.77%) |
Nov 02, 2022 | 32.08 | 32.77 | 30.39 | 30.45 | 20,435,860 | -1.86(-5.74%) |
Nov 01, 2022 | 33.08 | 33.12 | 32.10 | 32.30 | 16,988,336 | +1.19(+3.82%) |
Oct 31, 2022 | 31.16 | 31.78 | 30.82 | 31.11 | 13,381,059 | -0.50(-1.58%) |
Oct 28, 2022 | 31.59 | 31.82 | 30.87 | 31.61 | 13,400,513 | -0.53(-1.65%) |
Oct 27, 2022 | 32.70 | 32.74 | 31.80 | 32.14 | 14,876,796 | -0.59(-1.80%) |
Oct 26, 2022 | 31.90 | 33.15 | 31.75 | 32.73 | 20,179,162 | +1.64(+5.27%) |
Oct 25, 2022 | 30.00 | 31.43 | 29.99 | 31.09 | 15,413,465 | +0.61(+2.00%) |
Oct 24, 2022 | 30.55 | 31.21 | 30.07 | 30.49 | 19,534,578 | -0.96(-3.06%) |
Oct 21, 2022 | 28.61 | 31.55 | 28.27 | 31.45 | 27,766,374 | +2.86(+9.99%) |
Oct 20, 2022 | 27.84 | 30.04 | 27.65 | 28.59 | 27,452,990 | +0.75(+2.68%) |
Oct 19, 2022 | 27.59 | 28.21 | 27.36 | 27.84 | 12,933,321 | -0.13(-0.46%) |
Oct 18, 2022 | 28.92 | 29.03 | 27.32 | 27.97 | 14,759,963 | -0.32(-1.15%) |
Oct 17, 2022 | 28.02 | 28.84 | 27.96 | 28.30 | 14,130,229 | +1.16(+4.27%) |
Oct 14, 2022 | 28.89 | 28.93 | 27.07 | 27.14 | 14,233,568 | -1.69(-5.86%) |
Oct 13, 2022 | 27.19 | 29.27 | 27.00 | 28.83 | 16,584,140 | +0.66(+2.34%) |
Oct 12, 2022 | 28.23 | 28.30 | 27.46 | 28.17 | 16,192,624 | -0.33(-1.17%) |
Oct 11, 2022 | 28.00 | 29.16 | 27.57 | 28.50 | 14,161,814 | -0.08(-0.27%) |
Oct 10, 2022 | 28.64 | 29.41 | 28.44 | 28.58 | 11,894,494 | +0.30(+1.07%) |
Oct 07, 2022 | 28.72 | 29.16 | 28.09 | 28.28 | 12,969,318 | -0.85(-2.92%) |
Oct 06, 2022 | 29.01 | 29.38 | 28.55 | 29.13 | 18,692,688 | -0.67(-2.26%) |
Oct 05, 2022 | 29.30 | 30.05 | 28.90 | 29.80 | 13,426,964 | -0.26(-0.88%) |
Oct 04, 2022 | 29.35 | 30.27 | 29.25 | 30.06 | 17,735,120 | +1.41(+4.91%) |