Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.40 | 38.40 | 37.59 | 38.03 | 1,225,899 | -0.39(-1.01%) |
Dec 29, 2022 | 37.82 | 38.54 | 37.76 | 38.42 | 1,683,203 | +0.90(+2.39%) |
Dec 28, 2022 | 38.61 | 38.61 | 37.44 | 37.52 | 1,346,264 | -0.69(-1.81%) |
Dec 27, 2022 | 37.91 | 38.21 | 37.61 | 38.21 | 1,181,890 | +0.23(+0.61%) |
Dec 23, 2022 | 37.14 | 37.98 | 37.05 | 37.98 | 1,250,152 | +0.63(+1.70%) |
Dec 22, 2022 | 37.06 | 37.38 | 36.60 | 37.35 | 1,711,489 | -0.07(-0.20%) |
Dec 21, 2022 | 37.21 | 37.93 | 37.05 | 37.42 | 2,637,722 | +0.49(+1.31%) |
Dec 20, 2022 | 36.70 | 37.30 | 36.18 | 36.94 | 3,121,359 | -0.09(-0.25%) |
Dec 19, 2022 | 37.51 | 37.69 | 36.70 | 37.03 | 3,905,459 | -0.73(-1.93%) |
Dec 16, 2022 | 38.90 | 38.90 | 36.42 | 37.76 | 39,043,832 | -1.09(-2.81%) |
Dec 15, 2022 | 38.84 | 39.21 | 38.35 | 38.85 | 4,840,316 | -0.49(-1.26%) |
Dec 14, 2022 | 40.15 | 40.93 | 39.30 | 39.34 | 4,546,001 | -1.04(-2.57%) |
Dec 13, 2022 | 41.61 | 42.22 | 40.26 | 40.38 | 4,281,568 | -0.07(-0.16%) |
Dec 12, 2022 | 40.10 | 40.48 | 39.83 | 40.45 | 2,748,212 | +0.34(+0.84%) |
Dec 09, 2022 | 39.76 | 40.47 | 39.69 | 40.11 | 2,708,941 | +0.21(+0.54%) |
Dec 08, 2022 | 39.54 | 40.46 | 39.50 | 39.89 | 2,557,767 | +0.60(+1.52%) |
Dec 07, 2022 | 38.87 | 39.78 | 38.75 | 39.30 | 2,575,935 | +0.25(+0.65%) |
Dec 06, 2022 | 39.35 | 39.86 | 38.91 | 39.05 | 2,887,484 | -0.49(-1.25%) |
Dec 05, 2022 | 40.79 | 40.86 | 39.53 | 39.54 | 6,434,027 | +0.49(+1.27%) |
Dec 02, 2022 | 38.32 | 39.20 | 38.11 | 39.05 | 2,331,393 | +0.39(+1.01%) |
Dec 01, 2022 | 38.97 | 39.96 | 38.01 | 38.65 | 1,427,167 | +0.01(+0.02%) |
Nov 30, 2022 | 36.80 | 38.73 | 36.63 | 38.64 | 2,252,543 | +1.69(+4.57%) |
Nov 29, 2022 | 36.34 | 36.97 | 36.10 | 36.95 | 1,569,250 | +0.63(+1.72%) |
Nov 28, 2022 | 37.57 | 37.78 | 36.32 | 36.33 | 1,805,999 | -1.38(-3.66%) |
Nov 25, 2022 | 37.99 | 38.14 | 37.58 | 37.71 | 757,286 | -0.29(-0.76%) |
Nov 23, 2022 | 37.92 | 38.23 | 37.84 | 38.00 | 1,084,693 | -0.03(-0.07%) |
Nov 22, 2022 | 38.06 | 38.10 | 37.68 | 38.03 | 734,649 | +0.12(+0.32%) |
Nov 21, 2022 | 37.58 | 38.06 | 37.38 | 37.91 | 715,500 | +0.06(+0.15%) |
Nov 18, 2022 | 37.67 | 37.87 | 37.06 | 37.85 | 777,373 | +0.70(+1.89%) |
Nov 17, 2022 | 37.17 | 37.39 | 36.83 | 37.15 | 720,596 | -0.54(-1.44%) |
Nov 16, 2022 | 37.56 | 37.92 | 37.32 | 37.69 | 908,948 | +0.19(+0.50%) |
Nov 15, 2022 | 38.33 | 38.51 | 37.26 | 37.50 | 1,129,528 | -0.27(-0.72%) |
Nov 14, 2022 | 38.41 | 38.46 | 37.72 | 37.78 | 1,006,544 | -0.70(-1.82%) |
Nov 11, 2022 | 39.21 | 39.33 | 38.16 | 38.48 | 1,020,810 | -0.57(-1.46%) |
Nov 10, 2022 | 37.16 | 39.10 | 37.08 | 39.05 | 1,403,421 | +2.79(+7.70%) |
Nov 09, 2022 | 36.62 | 37.19 | 36.23 | 36.25 | 1,250,978 | -0.63(-1.70%) |
Nov 08, 2022 | 36.76 | 37.49 | 36.47 | 36.88 | 1,199,062 | +0.28(+0.77%) |
Nov 07, 2022 | 36.64 | 36.83 | 35.92 | 36.60 | 1,384,430 | +0.27(+0.75%) |
Nov 04, 2022 | 36.45 | 36.73 | 35.45 | 36.33 | 2,258,872 | +0.01(+0.03%) |
Nov 03, 2022 | 36.42 | 36.81 | 35.74 | 36.32 | 2,608,439 | -0.57(-1.54%) |
Nov 02, 2022 | 38.63 | 36.89 | 3,153,666 | -2.07(-5.32%) | ||
Nov 01, 2022 | 39.32 | 39.44 | 38.77 | 38.96 | 1,946,820 | -0.13(-0.33%) |
Oct 31, 2022 | 38.91 | 39.65 | 38.82 | 39.09 | 2,886,592 | +0.00(+0.00%) |
Oct 28, 2022 | 36.94 | 39.12 | 36.48 | 39.09 | 1,998,643 | +2.31(+6.27%) |
Oct 27, 2022 | 36.85 | 37.06 | 36.39 | 36.79 | 1,655,882 | +0.21(+0.59%) |
Oct 26, 2022 | 36.87 | 37.42 | 36.47 | 36.57 | 1,551,615 | -0.21(-0.56%) |
Oct 25, 2022 | 35.42 | 36.83 | 35.42 | 36.78 | 2,898,882 | +1.58(+4.48%) |
Oct 24, 2022 | 36.17 | 36.40 | 35.06 | 35.20 | 2,590,418 | -0.49(-1.36%) |
Oct 21, 2022 | 36.18 | 36.18 | 35.11 | 35.68 | 1,599,977 | -0.35(-0.98%) |
Oct 20, 2022 | 36.22 | 36.62 | 35.75 | 36.04 | 879,348 | -0.01(-0.03%) |
Oct 19, 2022 | 36.67 | 36.86 | 35.82 | 36.05 | 880,992 | -1.08(-2.92%) |
Oct 18, 2022 | 37.08 | 37.62 | 36.65 | 37.13 | 1,192,928 | +0.39(+1.07%) |
Oct 17, 2022 | 35.53 | 36.83 | 35.45 | 36.74 | 2,180,308 | +1.97(+5.67%) |
Oct 14, 2022 | 36.06 | 36.15 | 34.73 | 34.77 | 1,420,483 | -0.80(-2.26%) |
Oct 13, 2022 | 34.71 | 35.82 | 34.38 | 35.57 | 1,766,994 | +0.16(+0.45%) |
Oct 12, 2022 | 36.03 | 36.17 | 35.39 | 35.41 | 1,138,931 | -0.63(-1.74%) |
Oct 11, 2022 | 35.53 | 36.12 | 35.24 | 36.04 | 1,001,335 | +0.45(+1.26%) |
Oct 10, 2022 | 35.97 | 36.03 | 35.54 | 35.59 | 1,342,871 | -0.20(-0.55%) |
Oct 07, 2022 | 36.81 | 37.06 | 35.42 | 35.79 | 1,132,413 | -1.34(-3.60%) |
Oct 06, 2022 | 38.04 | 38.22 | 36.97 | 37.12 | 933,770 | -0.90(-2.36%) |
Oct 05, 2022 | 37.91 | 38.13 | 37.15 | 38.02 | 1,296,416 | -0.36(-0.95%) |
Oct 04, 2022 | 37.90 | 38.84 | 37.83 | 38.38 | 1,512,841 | +0.72(+1.91%) |