Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.88 | 32.07 | 31.64 | 31.90 | 29,297,626 | -0.02(-0.06%) |
Dec 29, 2022 | 31.67 | 31.93 | 31.54 | 31.91 | 23,089,962 | +0.36(+1.13%) |
Dec 28, 2022 | 31.37 | 31.75 | 31.33 | 31.56 | 31,730,660 | +0.23(+0.74%) |
Dec 27, 2022 | 31.30 | 31.46 | 31.08 | 31.33 | 24,312,380 | +0.06(+0.18%) |
Dec 23, 2022 | 31.20 | 31.38 | 31.00 | 31.27 | 22,199,560 | +0.08(+0.25%) |
Dec 22, 2022 | 31.32 | 31.38 | 30.69 | 31.19 | 31,387,184 | -0.28(-0.89%) |
Dec 21, 2022 | 31.32 | 31.65 | 31.21 | 31.47 | 33,767,900 | +0.47(+1.52%) |
Dec 20, 2022 | 31.20 | 31.38 | 30.95 | 31.00 | 36,903,448 | +0.13(+0.41%) |
Dec 19, 2022 | 30.59 | 31.04 | 30.56 | 30.87 | 39,823,112 | +0.35(+1.14%) |
Dec 16, 2022 | 30.45 | 30.75 | 30.19 | 30.53 | 64,169,284 | -0.07(-0.22%) |
Dec 15, 2022 | 30.58 | 30.81 | 30.33 | 30.60 | 50,942,752 | -0.49(-1.58%) |
Dec 14, 2022 | 31.59 | 31.78 | 30.97 | 31.09 | 50,657,196 | -0.45(-1.44%) |
Dec 13, 2022 | 32.31 | 32.42 | 31.36 | 31.54 | 56,886,752 | +0.02(+0.06%) |
Dec 12, 2022 | 31.12 | 31.57 | 30.87 | 31.52 | 42,613,648 | +0.34(+1.08%) |
Dec 09, 2022 | 30.92 | 31.40 | 30.89 | 31.18 | 38,405,824 | -0.06(-0.19%) |
Dec 08, 2022 | 31.75 | 31.77 | 30.99 | 31.24 | 47,217,848 | -0.29(-0.92%) |
Dec 07, 2022 | 31.38 | 31.70 | 31.15 | 31.53 | 51,089,104 | -0.25(-0.79%) |
Dec 06, 2022 | 33.29 | 33.40 | 31.21 | 31.78 | 87,286,464 | -1.42(-4.26%) |
Dec 05, 2022 | 34.49 | 34.56 | 32.88 | 33.20 | 74,090,760 | -1.55(-4.46%) |
Dec 02, 2022 | 34.73 | 34.95 | 34.49 | 34.75 | 43,920,384 | -0.45(-1.29%) |
Dec 01, 2022 | 36.11 | 36.30 | 35.05 | 35.20 | 47,960,124 | -1.04(-2.87%) |
Nov 30, 2022 | 35.33 | 36.24 | 34.66 | 36.24 | 54,031,660 | +0.81(+2.30%) |
Nov 29, 2022 | 35.41 | 35.57 | 35.16 | 35.42 | 28,239,654 | +0.13(+0.38%) |
Nov 28, 2022 | 35.81 | 36.06 | 35.26 | 35.29 | 37,003,904 | -0.80(-2.23%) |
Nov 25, 2022 | 36.11 | 36.25 | 35.96 | 36.09 | 16,835,342 | +0.09(+0.24%) |
Nov 23, 2022 | 35.89 | 36.06 | 35.78 | 36.01 | 19,776,830 | +0.11(+0.32%) |
Nov 22, 2022 | 35.99 | 36.19 | 35.84 | 35.89 | 24,532,978 | +0.17(+0.48%) |
Nov 21, 2022 | 35.51 | 35.92 | 35.49 | 35.72 | 29,138,280 | +0.11(+0.32%) |
Nov 18, 2022 | 36.18 | 36.24 | 35.35 | 35.61 | 33,466,708 | +0.02(+0.05%) |
Nov 17, 2022 | 35.31 | 35.62 | 35.00 | 35.59 | 24,743,294 | -0.18(-0.51%) |
Nov 16, 2022 | 36.01 | 36.13 | 35.62 | 35.77 | 24,867,318 | -0.33(-0.90%) |
Nov 15, 2022 | 36.56 | 36.67 | 35.71 | 36.09 | 48,125,116 | -0.06(-0.16%) |
Nov 14, 2022 | 36.47 | 36.63 | 36.14 | 36.15 | 37,110,876 | -0.62(-1.69%) |
Nov 11, 2022 | 36.56 | 36.96 | 36.35 | 36.77 | 37,275,988 | +0.27(+0.73%) |
Nov 10, 2022 | 35.71 | 36.59 | 35.56 | 36.51 | 47,695,056 | +1.54(+4.41%) |
Nov 09, 2022 | 35.31 | 35.39 | 34.84 | 34.97 | 31,493,090 | -0.56(-1.59%) |
Nov 08, 2022 | 35.51 | 35.83 | 35.19 | 35.53 | 34,102,120 | +0.10(+0.27%) |
Nov 07, 2022 | 35.43 | 35.75 | 35.17 | 35.43 | 39,177,300 | +0.21(+0.60%) |
Nov 04, 2022 | 34.95 | 35.42 | 34.68 | 35.22 | 41,120,196 | +0.86(+2.51%) |
Nov 03, 2022 | 34.18 | 34.60 | 33.90 | 34.36 | 31,380,946 | -0.19(-0.55%) |
Nov 02, 2022 | 34.53 | 35.69 | 34.42 | 34.55 | 59,924,100 | -0.11(-0.30%) |
Nov 01, 2022 | 34.89 | 35.19 | 34.57 | 34.66 | 31,228,596 | +0.15(+0.44%) |
Oct 31, 2022 | 34.47 | 34.78 | 34.29 | 34.51 | 34,013,240 | -0.13(-0.39%) |
Oct 28, 2022 | 34.51 | 34.75 | 34.12 | 34.64 | 33,067,044 | +0.30(+0.86%) |
Oct 27, 2022 | 34.61 | 34.82 | 34.25 | 34.34 | 36,818,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.91 | 34.55 | 33.84 | 34.18 | 42,998,784 | +0.30(+0.88%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.06 | 33.88 | 38,778,152 | +0.31(+0.91%) |
Oct 24, 2022 | 33.62 | 33.76 | 33.23 | 33.58 | 35,261,200 | +0.11(+0.34%) |
Oct 21, 2022 | 32.13 | 33.55 | 32.13 | 33.46 | 57,367,596 | +1.20(+3.71%) |
Oct 20, 2022 | 32.53 | 33.15 | 32.16 | 32.27 | 41,483,892 | -0.21(-0.65%) |
Oct 19, 2022 | 33.11 | 33.35 | 32.33 | 32.48 | 45,048,500 | -0.92(-2.75%) |
Oct 18, 2022 | 33.49 | 33.85 | 32.82 | 33.39 | 85,574,240 | +1.21(+3.75%) |
Oct 17, 2022 | 31.94 | 32.43 | 31.47 | 32.19 | 92,818,560 | +1.84(+6.06%) |
Oct 14, 2022 | 30.46 | 31.24 | 30.23 | 30.35 | 60,759,784 | +0.01(+0.03%) |
Oct 13, 2022 | 28.16 | 30.42 | 28.06 | 30.34 | 70,734,048 | +1.75(+6.13%) |
Oct 12, 2022 | 28.38 | 29.02 | 28.22 | 28.59 | 37,719,068 | +0.09(+0.30%) |
Oct 11, 2022 | 29.08 | 29.17 | 28.31 | 28.50 | 60,680,484 | -0.85(-2.90%) |
Oct 10, 2022 | 29.58 | 29.72 | 29.06 | 29.35 | 39,336,296 | -0.09(-0.29%) |
Oct 07, 2022 | 29.84 | 29.91 | 29.23 | 29.44 | 54,630,680 | -0.68(-2.26%) |
Oct 06, 2022 | 30.25 | 30.52 | 30.03 | 30.12 | 42,696,880 | -0.44(-1.44%) |
Oct 05, 2022 | 30.20 | 30.67 | 30.11 | 30.56 | 37,367,144 | -0.44(-1.42%) |
Oct 04, 2022 | 30.37 | 31.14 | 30.36 | 31.00 | 41,521,760 | +1.23(+4.15%) |