Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.76 | 32.17 | 31.72 | 32.14 | 5,241,587 | +0.21(+0.66%) |
Dec 29, 2022 | 31.78 | 32.07 | 31.74 | 31.93 | 5,305,189 | +0.11(+0.35%) |
Dec 28, 2022 | 32.59 | 32.59 | 31.74 | 31.82 | 5,686,062 | -0.42(-1.31%) |
Dec 27, 2022 | 32.20 | 32.35 | 32.09 | 32.24 | 4,701,332 | +0.03(+0.09%) |
Dec 23, 2022 | 31.86 | 32.25 | 31.78 | 32.21 | 5,642,434 | +0.55(+1.74%) |
Dec 22, 2022 | 31.92 | 32.01 | 31.26 | 31.66 | 6,794,203 | -0.57(-1.77%) |
Dec 21, 2022 | 31.96 | 32.35 | 31.74 | 32.23 | 8,844,428 | +0.87(+2.79%) |
Dec 20, 2022 | 31.29 | 31.57 | 31.16 | 31.36 | 5,743,091 | +0.12(+0.38%) |
Dec 19, 2022 | 31.49 | 31.54 | 31.10 | 31.24 | 8,164,948 | +0.25(+0.80%) |
Dec 16, 2022 | 30.71 | 31.04 | 30.49 | 30.99 | 11,337,275 | -0.55(-1.75%) |
Dec 15, 2022 | 31.77 | 31.87 | 31.28 | 31.54 | 7,703,654 | -0.48(-1.49%) |
Dec 14, 2022 | 32.23 | 32.36 | 31.87 | 32.02 | 7,882,159 | -0.19(-0.60%) |
Dec 13, 2022 | 32.12 | 32.35 | 32.01 | 32.21 | 10,058,799 | +0.84(+2.67%) |
Dec 12, 2022 | 31.11 | 31.51 | 31.05 | 31.38 | 6,395,250 | +0.36(+1.16%) |
Dec 09, 2022 | 31.17 | 31.44 | 30.98 | 31.02 | 6,859,558 | -0.20(-0.65%) |
Dec 08, 2022 | 31.82 | 31.89 | 31.10 | 31.22 | 9,592,358 | +0.02(+0.06%) |
Dec 07, 2022 | 31.45 | 31.74 | 31.08 | 31.20 | 10,885,333 | -0.42(-1.34%) |
Dec 06, 2022 | 31.91 | 32.32 | 31.50 | 31.63 | 14,008,602 | -0.58(-1.80%) |
Dec 05, 2022 | 32.93 | 33.07 | 32.02 | 32.20 | 7,786,048 | -0.33(-1.02%) |
Dec 02, 2022 | 32.32 | 32.65 | 32.31 | 32.54 | 8,254,175 | -0.33(-1.01%) |
Dec 01, 2022 | 33.12 | 33.22 | 32.79 | 32.87 | 7,662,597 | -0.17(-0.50%) |
Nov 30, 2022 | 33.13 | 33.23 | 32.60 | 33.03 | 14,410,288 | +0.54(+1.67%) |
Nov 29, 2022 | 32.39 | 32.88 | 32.37 | 32.49 | 8,915,180 | +0.53(+1.67%) |
Nov 28, 2022 | 31.86 | 32.30 | 31.68 | 31.96 | 8,129,083 | -0.50(-1.53%) |
Nov 25, 2022 | 32.39 | 32.67 | 32.32 | 32.45 | 3,811,101 | +0.27(+0.83%) |
Nov 23, 2022 | 32.09 | 32.25 | 31.92 | 32.19 | 10,391,120 | +0.08(+0.26%) |
Nov 22, 2022 | 31.63 | 32.16 | 31.47 | 32.10 | 16,596,017 | +1.62(+5.31%) |
Nov 21, 2022 | 30.45 | 30.53 | 29.72 | 30.48 | 11,520,315 | -0.84(-2.67%) |
Nov 18, 2022 | 31.06 | 31.40 | 30.76 | 31.32 | 7,301,831 | -0.29(-0.90%) |
Nov 17, 2022 | 31.21 | 31.61 | 31.02 | 31.61 | 10,448,345 | +0.35(+1.12%) |
Nov 16, 2022 | 31.62 | 31.70 | 31.17 | 31.26 | 9,540,481 | +0.06(+0.18%) |
Nov 15, 2022 | 31.28 | 31.46 | 31.08 | 31.20 | 11,159,929 | +0.33(+1.07%) |
Nov 14, 2022 | 30.90 | 31.23 | 30.85 | 30.87 | 7,295,451 | -0.27(-0.86%) |
Nov 11, 2022 | 31.20 | 31.31 | 30.93 | 31.14 | 11,317,169 | +0.82(+2.70%) |
Nov 10, 2022 | 30.59 | 30.60 | 30.04 | 30.32 | 11,795,880 | +0.57(+1.92%) |
Nov 09, 2022 | 30.31 | 30.46 | 29.70 | 29.75 | 12,357,448 | -0.96(-3.12%) |
Nov 08, 2022 | 30.84 | 30.96 | 30.46 | 30.71 | 9,770,196 | -0.55(-1.75%) |
Nov 07, 2022 | 31.31 | 31.44 | 31.13 | 31.25 | 9,873,374 | +0.37(+1.21%) |
Nov 04, 2022 | 30.87 | 31.04 | 30.58 | 30.88 | 12,045,821 | +0.80(+2.66%) |
Nov 03, 2022 | 29.63 | 30.20 | 29.56 | 30.08 | 9,051,086 | +0.25(+0.85%) |
Nov 02, 2022 | 30.27 | 29.79 | 29.82 | 12,231,539 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.53 | 30.58 | 30.11 | 30.22 | 12,256,382 | -0.07(-0.24%) |
Oct 31, 2022 | 29.74 | 30.38 | 29.70 | 30.30 | 11,392,956 | +0.12(+0.39%) |
Oct 28, 2022 | 30.10 | 30.20 | 29.74 | 30.18 | 12,406,011 | -0.07(-0.24%) |
Oct 27, 2022 | 30.44 | 30.64 | 30.18 | 30.25 | 14,022,480 | +0.84(+2.85%) |
Oct 26, 2022 | 29.09 | 29.58 | 29.06 | 29.41 | 11,802,691 | +0.21(+0.72%) |
Oct 25, 2022 | 29.16 | 29.29 | 29.01 | 29.20 | 8,648,283 | +0.25(+0.88%) |
Oct 24, 2022 | 28.78 | 29.28 | 28.68 | 28.95 | 12,648,182 | +0.40(+1.40%) |
Oct 21, 2022 | 28.02 | 28.60 | 27.94 | 28.55 | 12,400,841 | +0.36(+1.29%) |
Oct 20, 2022 | 28.35 | 28.62 | 28.06 | 28.18 | 9,077,283 | +0.05(+0.19%) |
Oct 19, 2022 | 27.74 | 28.20 | 27.70 | 28.13 | 10,707,151 | +0.38(+1.38%) |
Oct 18, 2022 | 27.97 | 28.04 | 27.30 | 27.75 | 12,266,964 | +0.00(+0.00%) |
Oct 17, 2022 | 27.79 | 28.15 | 27.75 | 27.75 | 9,318,066 | +0.14(+0.49%) |
Oct 14, 2022 | 28.33 | 28.37 | 27.58 | 27.61 | 11,582,507 | -0.75(-2.63%) |
Oct 13, 2022 | 27.33 | 28.50 | 27.33 | 28.36 | 13,433,080 | +1.09(+4.01%) |
Oct 12, 2022 | 27.09 | 27.38 | 26.89 | 27.26 | 10,090,725 | +0.13(+0.47%) |
Oct 11, 2022 | 27.35 | 27.71 | 27.07 | 27.14 | 9,684,321 | -0.49(-1.78%) |
Oct 10, 2022 | 28.07 | 28.23 | 27.61 | 27.63 | 9,766,532 | -0.66(-2.35%) |
Oct 07, 2022 | 28.46 | 28.70 | 28.13 | 28.29 | 12,128,518 | -0.05(-0.19%) |
Oct 06, 2022 | 27.69 | 28.41 | 27.67 | 28.35 | 18,085,982 | -0.22(-0.76%) |
Oct 05, 2022 | 28.20 | 28.67 | 28.00 | 28.57 | 13,727,414 | +0.09(+0.32%) |
Oct 04, 2022 | 27.76 | 28.51 | 27.71 | 28.47 | 12,465,381 | +1.07(+3.92%) |