Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.96 | 32.26 | 31.85 | 31.97 | 2,613,251 | -0.24(-0.76%) |
Dec 29, 2022 | 31.98 | 32.24 | 31.85 | 32.22 | 1,528,822 | +0.57(+1.79%) |
Dec 28, 2022 | 32.16 | 32.33 | 31.65 | 31.65 | 2,442,096 | -0.62(-1.91%) |
Dec 27, 2022 | 32.22 | 32.39 | 32.01 | 32.27 | 3,041,978 | +0.18(+0.55%) |
Dec 23, 2022 | 31.69 | 32.09 | 31.64 | 32.09 | 2,314,196 | +0.40(+1.26%) |
Dec 22, 2022 | 31.92 | 31.92 | 31.30 | 31.69 | 1,996,846 | -0.44(-1.37%) |
Dec 21, 2022 | 31.87 | 32.21 | 31.87 | 32.13 | 4,426,449 | +0.44(+1.39%) |
Dec 20, 2022 | 31.40 | 31.83 | 31.40 | 31.69 | 3,484,744 | +0.28(+0.90%) |
Dec 19, 2022 | 31.82 | 31.88 | 31.31 | 31.41 | 3,310,859 | -0.26(-0.83%) |
Dec 16, 2022 | 31.69 | 31.86 | 31.53 | 31.67 | 2,951,865 | -0.35(-1.10%) |
Dec 15, 2022 | 32.32 | 32.39 | 31.84 | 32.02 | 5,088,605 | -0.76(-2.32%) |
Dec 14, 2022 | 32.91 | 33.05 | 32.54 | 32.78 | 5,638,457 | -0.17(-0.50%) |
Dec 13, 2022 | 33.31 | 33.53 | 32.83 | 32.95 | 6,374,496 | +0.21(+0.63%) |
Dec 12, 2022 | 32.37 | 32.78 | 32.37 | 32.74 | 4,576,856 | +0.15(+0.47%) |
Dec 09, 2022 | 32.69 | 32.94 | 32.59 | 32.59 | 2,690,826 | -0.23(-0.70%) |
Dec 08, 2022 | 32.85 | 33.01 | 32.74 | 32.82 | 2,480,720 | +0.22(+0.68%) |
Dec 07, 2022 | 32.57 | 32.95 | 32.56 | 32.60 | 6,477,666 | -0.03(-0.09%) |
Dec 06, 2022 | 33.10 | 33.23 | 32.54 | 32.63 | 3,466,429 | -0.52(-1.57%) |
Dec 05, 2022 | 33.88 | 33.96 | 33.10 | 33.15 | 4,221,619 | -0.74(-2.19%) |
Dec 02, 2022 | 33.74 | 34.08 | 33.72 | 33.89 | 2,567,471 | -0.20(-0.59%) |
Dec 01, 2022 | 34.13 | 34.28 | 33.90 | 34.09 | 4,566,786 | +0.21(+0.63%) |
Nov 30, 2022 | 33.54 | 33.94 | 33.10 | 33.88 | 6,819,400 | +0.59(+1.76%) |
Nov 29, 2022 | 33.39 | 33.46 | 33.15 | 33.29 | 2,589,015 | -0.11(-0.32%) |
Nov 28, 2022 | 33.70 | 33.90 | 33.37 | 33.40 | 3,047,227 | -0.62(-1.81%) |
Nov 25, 2022 | 33.89 | 34.12 | 33.89 | 34.01 | 1,177,662 | +0.15(+0.45%) |
Nov 23, 2022 | 33.58 | 33.90 | 33.53 | 33.86 | 2,250,721 | +0.12(+0.34%) |
Nov 22, 2022 | 33.34 | 33.74 | 33.30 | 33.74 | 3,313,981 | +0.66(+2.01%) |
Nov 21, 2022 | 33.00 | 33.13 | 32.67 | 33.08 | 1,947,795 | -0.17(-0.52%) |
Nov 18, 2022 | 33.26 | 33.33 | 33.07 | 33.25 | 5,690,759 | -0.01(-0.03%) |
Nov 17, 2022 | 32.95 | 33.27 | 32.92 | 33.26 | 2,167,735 | -0.11(-0.32%) |
Nov 16, 2022 | 33.40 | 33.49 | 33.25 | 33.37 | 2,271,332 | -0.14(-0.43%) |
Nov 15, 2022 | 33.69 | 33.75 | 33.29 | 33.51 | 3,740,539 | +0.23(+0.69%) |
Nov 14, 2022 | 33.60 | 33.70 | 33.27 | 33.28 | 2,883,488 | -0.45(-1.34%) |
Nov 11, 2022 | 33.66 | 33.86 | 33.46 | 33.73 | 3,485,780 | +0.34(+1.01%) |
Nov 10, 2022 | 32.85 | 33.40 | 32.83 | 33.40 | 6,414,369 | +1.61(+5.06%) |
Nov 09, 2022 | 32.31 | 32.45 | 31.76 | 31.79 | 9,996,603 | -0.76(-2.34%) |
Nov 08, 2022 | 32.31 | 32.76 | 32.16 | 32.55 | 2,951,936 | +0.33(+1.02%) |
Nov 07, 2022 | 32.16 | 32.26 | 31.94 | 32.22 | 1,575,294 | +0.12(+0.36%) |
Nov 04, 2022 | 32.05 | 32.34 | 31.70 | 32.11 | 3,707,107 | +0.97(+3.12%) |
Nov 03, 2022 | 30.94 | 31.33 | 30.79 | 31.13 | 2,046,429 | -0.20(-0.65%) |
Nov 02, 2022 | 31.93 | 31.33 | 31.34 | 3,516,698 | -0.59(-1.84%) | |
Nov 01, 2022 | 32.17 | 32.40 | 31.78 | 31.92 | 4,202,221 | +0.13(+0.39%) |
Oct 31, 2022 | 31.68 | 31.90 | 31.63 | 31.80 | 3,307,065 | -0.09(-0.27%) |
Oct 28, 2022 | 31.63 | 31.89 | 31.49 | 31.89 | 1,890,339 | +0.13(+0.39%) |
Oct 27, 2022 | 31.70 | 32.16 | 31.67 | 31.76 | 3,506,825 | +0.13(+0.43%) |
Oct 26, 2022 | 31.20 | 31.92 | 31.20 | 31.63 | 3,721,296 | +0.40(+1.30%) |
Oct 25, 2022 | 30.73 | 31.24 | 30.69 | 31.22 | 2,005,480 | +0.52(+1.69%) |
Oct 24, 2022 | 30.75 | 30.82 | 30.35 | 30.70 | 2,516,117 | -0.07(-0.22%) |
Oct 21, 2022 | 29.92 | 30.83 | 29.85 | 30.77 | 2,693,775 | +0.76(+2.53%) |
Oct 20, 2022 | 30.24 | 30.67 | 29.88 | 30.01 | 1,836,211 | -0.15(-0.51%) |
Oct 19, 2022 | 30.24 | 30.33 | 29.92 | 30.16 | 3,149,324 | -0.23(-0.76%) |
Oct 18, 2022 | 30.63 | 30.70 | 30.05 | 30.39 | 2,661,093 | +0.27(+0.89%) |
Oct 17, 2022 | 30.03 | 30.38 | 30.01 | 30.12 | 2,346,451 | +0.79(+2.69%) |
Oct 14, 2022 | 30.16 | 30.30 | 29.32 | 29.33 | 3,225,019 | -0.71(-2.37%) |
Oct 13, 2022 | 28.50 | 30.20 | 28.45 | 30.05 | 6,328,899 | +0.83(+2.83%) |
Oct 12, 2022 | 29.27 | 29.44 | 29.06 | 29.22 | 2,085,027 | -0.09(-0.30%) |
Oct 11, 2022 | 29.57 | 29.83 | 29.15 | 29.31 | 2,654,487 | -0.40(-1.36%) |
Oct 10, 2022 | 30.08 | 30.22 | 29.65 | 29.71 | 3,807,102 | -0.30(-0.99%) |
Oct 07, 2022 | 30.44 | 30.52 | 29.89 | 30.01 | 2,453,314 | -0.59(-1.92%) |
Oct 06, 2022 | 30.97 | 31.13 | 30.48 | 30.60 | 3,029,283 | -0.73(-2.34%) |
Oct 05, 2022 | 31.30 | 31.50 | 30.97 | 31.33 | 2,241,206 | -0.48(-1.51%) |
Oct 04, 2022 | 31.23 | 31.83 | 31.20 | 31.81 | 3,752,836 | +1.08(+3.51%) |