Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.93 | 34.40 | 33.87 | 34.32 | 1,583,284 | +0.14(+0.42%) |
Dec 29, 2022 | 33.43 | 34.18 | 33.35 | 34.18 | 1,565,287 | +0.71(+2.13%) |
Dec 28, 2022 | 33.94 | 33.97 | 33.35 | 33.46 | 1,582,430 | -0.50(-1.49%) |
Dec 27, 2022 | 34.28 | 34.28 | 33.87 | 33.97 | 1,336,931 | -0.12(-0.34%) |
Dec 23, 2022 | 33.34 | 34.15 | 33.26 | 34.09 | 1,763,424 | +0.82(+2.47%) |
Dec 22, 2022 | 33.67 | 33.69 | 32.80 | 33.26 | 2,237,808 | -0.43(-1.28%) |
Dec 21, 2022 | 33.63 | 33.82 | 33.35 | 33.70 | 2,636,545 | +0.51(+1.55%) |
Dec 20, 2022 | 33.12 | 33.49 | 33.05 | 33.18 | 1,953,995 | -0.06(-0.19%) |
Dec 19, 2022 | 33.81 | 33.92 | 33.08 | 33.25 | 1,996,847 | -0.52(-1.55%) |
Dec 16, 2022 | 33.37 | 33.81 | 33.01 | 33.77 | 3,773,238 | -0.07(-0.21%) |
Dec 15, 2022 | 33.94 | 33.97 | 33.39 | 33.84 | 3,240,162 | -0.27(-0.79%) |
Dec 14, 2022 | 34.50 | 34.55 | 33.83 | 34.11 | 2,041,954 | -0.34(-0.99%) |
Dec 13, 2022 | 34.36 | 34.51 | 33.83 | 34.45 | 2,610,993 | +0.56(+1.65%) |
Dec 12, 2022 | 33.28 | 33.98 | 33.21 | 33.90 | 2,775,215 | +0.64(+1.92%) |
Dec 09, 2022 | 33.72 | 33.84 | 33.23 | 33.26 | 1,783,144 | -0.52(-1.55%) |
Dec 08, 2022 | 34.38 | 34.55 | 33.76 | 33.78 | 1,963,542 | -0.25(-0.74%) |
Dec 07, 2022 | 34.42 | 34.65 | 33.97 | 34.03 | 2,320,599 | -0.51(-1.49%) |
Dec 06, 2022 | 35.11 | 35.42 | 34.20 | 34.55 | 1,922,930 | -0.77(-2.17%) |
Dec 05, 2022 | 35.94 | 36.12 | 35.03 | 35.31 | 1,917,472 | -0.68(-1.88%) |
Dec 02, 2022 | 35.61 | 35.99 | 35.55 | 35.99 | 1,779,564 | +0.19(+0.53%) |
Dec 01, 2022 | 36.19 | 36.22 | 35.69 | 35.80 | 2,118,075 | -0.31(-0.85%) |
Nov 30, 2022 | 35.91 | 36.26 | 35.66 | 36.10 | 4,005,758 | -1.05(-2.81%) |
Nov 29, 2022 | 36.69 | 37.15 | 36.64 | 37.15 | 1,674,087 | +0.70(+1.93%) |
Nov 28, 2022 | 36.38 | 36.69 | 36.20 | 36.45 | 1,359,250 | -0.39(-1.05%) |
Nov 25, 2022 | 36.82 | 37.06 | 36.69 | 36.83 | 920,685 | +0.05(+0.12%) |
Nov 23, 2022 | 36.96 | 37.10 | 36.59 | 36.79 | 1,160,751 | -0.55(-1.47%) |
Nov 22, 2022 | 36.69 | 37.38 | 36.44 | 37.34 | 1,816,606 | +0.94(+2.58%) |
Nov 21, 2022 | 36.37 | 36.50 | 35.54 | 36.40 | 2,402,607 | -0.39(-1.05%) |
Nov 18, 2022 | 35.99 | 36.80 | 35.96 | 36.79 | 1,903,637 | +0.50(+1.39%) |
Nov 17, 2022 | 36.36 | 36.62 | 36.08 | 36.28 | 2,682,054 | -0.44(-1.20%) |
Nov 16, 2022 | 36.60 | 36.78 | 36.06 | 36.73 | 1,724,737 | +0.13(+0.34%) |
Nov 15, 2022 | 36.98 | 37.29 | 36.46 | 36.60 | 1,282,327 | -0.02(-0.05%) |
Nov 14, 2022 | 36.78 | 37.52 | 36.62 | 36.62 | 1,677,631 | -0.13(-0.34%) |
Nov 11, 2022 | 37.29 | 37.38 | 36.57 | 36.74 | 1,674,678 | -0.06(-0.17%) |
Nov 10, 2022 | 36.65 | 37.00 | 36.40 | 36.81 | 2,032,950 | +0.81(+2.25%) |
Nov 09, 2022 | 36.74 | 36.86 | 35.90 | 36.00 | 2,013,572 | -0.94(-2.54%) |
Nov 08, 2022 | 36.95 | 37.24 | 36.66 | 36.93 | 1,737,847 | +0.11(+0.29%) |
Nov 07, 2022 | 37.06 | 37.08 | 36.65 | 36.83 | 1,579,791 | +0.13(+0.36%) |
Nov 04, 2022 | 37.30 | 37.40 | 36.31 | 36.69 | 1,580,752 | +0.08(+0.22%) |
Nov 03, 2022 | 36.39 | 36.94 | 36.18 | 36.62 | 2,209,267 | +0.06(+0.17%) |
Nov 02, 2022 | 37.02 | 37.24 | 36.35 | 36.55 | 3,542,542 | -0.69(-1.85%) |
Nov 01, 2022 | 37.53 | 37.60 | 37.16 | 37.24 | 2,493,791 | +0.14(+0.38%) |
Oct 31, 2022 | 36.54 | 37.30 | 36.43 | 37.10 | 1,902,691 | +0.41(+1.11%) |
Oct 28, 2022 | 36.48 | 36.69 | 36.01 | 36.69 | 2,450,256 | +0.35(+0.97%) |
Oct 27, 2022 | 36.30 | 36.68 | 36.22 | 36.34 | 1,682,360 | +0.40(+1.11%) |
Oct 26, 2022 | 35.88 | 36.01 | 35.62 | 35.94 | 1,339,234 | +0.33(+0.92%) |
Oct 25, 2022 | 35.24 | 35.70 | 34.95 | 35.61 | 2,183,452 | +0.43(+1.23%) |
Oct 24, 2022 | 35.56 | 35.57 | 34.92 | 35.18 | 1,550,717 | -0.29(-0.82%) |
Oct 21, 2022 | 34.98 | 35.54 | 34.85 | 35.47 | 1,700,832 | +0.60(+1.73%) |
Oct 20, 2022 | 35.19 | 35.38 | 34.72 | 34.87 | 2,335,172 | -0.16(-0.46%) |
Oct 19, 2022 | 34.92 | 35.22 | 34.66 | 35.03 | 2,417,495 | +0.01(+0.03%) |
Oct 18, 2022 | 34.61 | 35.22 | 34.47 | 35.02 | 4,199,205 | +0.60(+1.75%) |
Oct 17, 2022 | 34.04 | 34.50 | 33.97 | 34.42 | 2,033,743 | +0.69(+2.05%) |
Oct 14, 2022 | 34.27 | 34.41 | 33.62 | 33.73 | 1,989,501 | -0.66(-1.91%) |
Oct 13, 2022 | 33.16 | 34.50 | 33.02 | 34.38 | 2,847,118 | +0.84(+2.51%) |
Oct 12, 2022 | 33.55 | 33.78 | 33.21 | 33.54 | 2,216,574 | -0.07(-0.21%) |
Oct 11, 2022 | 32.77 | 33.92 | 32.56 | 33.61 | 3,286,808 | +0.59(+1.80%) |
Oct 10, 2022 | 33.74 | 34.16 | 32.99 | 33.02 | 1,681,265 | -0.68(-2.02%) |
Oct 07, 2022 | 33.96 | 34.12 | 33.50 | 33.70 | 2,062,183 | -0.16(-0.47%) |
Oct 06, 2022 | 34.01 | 34.48 | 33.76 | 33.86 | 1,502,411 | -0.33(-0.96%) |
Oct 05, 2022 | 33.86 | 34.43 | 33.37 | 34.19 | 2,288,176 | +0.10(+0.29%) |
Oct 04, 2022 | 33.55 | 34.20 | 33.45 | 34.09 | 2,242,361 | +1.10(+3.33%) |