Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.41 | 30.60 | 30.21 | 30.56 | 2,709,704 | -0.04(-0.13%) |
Dec 29, 2022 | 30.33 | 30.78 | 30.28 | 30.60 | 2,232,925 | +0.54(+1.78%) |
Dec 28, 2022 | 30.45 | 30.64 | 30.02 | 30.07 | 2,010,143 | -0.46(-1.50%) |
Dec 27, 2022 | 30.43 | 30.60 | 30.29 | 30.52 | 3,244,864 | +0.14(+0.47%) |
Dec 23, 2022 | 30.10 | 30.46 | 29.96 | 30.38 | 2,078,436 | +0.17(+0.57%) |
Dec 22, 2022 | 30.34 | 30.41 | 29.60 | 30.21 | 3,157,051 | -0.44(-1.44%) |
Dec 21, 2022 | 30.38 | 30.77 | 30.29 | 30.65 | 2,909,078 | +0.46(+1.52%) |
Dec 20, 2022 | 30.26 | 30.51 | 30.03 | 30.19 | 4,110,264 | -0.19(-0.63%) |
Dec 19, 2022 | 30.97 | 31.10 | 30.22 | 30.38 | 5,230,857 | -0.53(-1.70%) |
Dec 16, 2022 | 31.05 | 31.17 | 30.43 | 30.91 | 10,315,173 | -0.47(-1.49%) |
Dec 15, 2022 | 31.80 | 31.86 | 31.28 | 31.38 | 3,908,197 | -0.90(-2.79%) |
Dec 14, 2022 | 32.44 | 32.88 | 31.92 | 32.28 | 4,262,311 | -0.25(-0.76%) |
Dec 13, 2022 | 32.74 | 32.96 | 32.27 | 32.52 | 3,171,492 | +0.48(+1.49%) |
Dec 12, 2022 | 31.46 | 32.11 | 31.40 | 32.05 | 4,251,837 | +0.45(+1.42%) |
Dec 09, 2022 | 31.85 | 32.07 | 31.51 | 31.60 | 4,956,539 | -0.29(-0.90%) |
Dec 08, 2022 | 31.86 | 32.04 | 31.68 | 31.88 | 2,431,954 | +0.19(+0.60%) |
Dec 07, 2022 | 31.69 | 31.98 | 31.57 | 31.69 | 2,277,188 | -0.15(-0.48%) |
Dec 06, 2022 | 32.05 | 32.07 | 31.52 | 31.85 | 3,117,172 | -0.21(-0.66%) |
Dec 05, 2022 | 32.28 | 32.32 | 31.95 | 32.06 | 3,339,097 | -0.48(-1.47%) |
Dec 02, 2022 | 32.34 | 32.54 | 32.16 | 32.53 | 3,258,465 | -0.23(-0.70%) |
Dec 01, 2022 | 32.86 | 33.24 | 32.64 | 32.76 | 4,592,298 | +0.11(+0.32%) |
Nov 30, 2022 | 32.00 | 32.73 | 31.57 | 32.66 | 8,151,356 | +0.69(+2.16%) |
Nov 29, 2022 | 31.78 | 32.07 | 31.46 | 31.97 | 3,338,795 | +0.29(+0.91%) |
Nov 28, 2022 | 32.33 | 32.34 | 31.47 | 31.68 | 5,690,450 | -0.97(-2.96%) |
Nov 25, 2022 | 32.54 | 32.89 | 32.53 | 32.65 | 1,478,911 | +0.19(+0.59%) |
Nov 23, 2022 | 32.52 | 32.75 | 32.07 | 32.46 | 3,822,630 | -0.06(-0.18%) |
Nov 22, 2022 | 32.36 | 32.77 | 32.34 | 32.52 | 3,553,550 | +0.31(+0.95%) |
Nov 21, 2022 | 32.29 | 32.39 | 32.03 | 32.21 | 3,172,026 | -0.22(-0.68%) |
Nov 18, 2022 | 32.25 | 32.55 | 32.20 | 32.43 | 3,464,403 | +0.57(+1.80%) |
Nov 17, 2022 | 31.25 | 31.87 | 31.24 | 31.85 | 2,991,094 | +0.08(+0.24%) |
Nov 16, 2022 | 32.46 | 32.46 | 31.49 | 31.78 | 4,611,127 | -0.84(-2.56%) |
Nov 15, 2022 | 32.73 | 33.04 | 32.01 | 32.61 | 4,889,530 | +0.35(+1.09%) |
Nov 14, 2022 | 32.58 | 33.03 | 32.22 | 32.26 | 5,114,999 | -0.45(-1.36%) |
Nov 11, 2022 | 32.43 | 33.10 | 32.27 | 32.71 | 3,985,560 | +0.53(+1.65%) |
Nov 10, 2022 | 32.18 | 32.23 | 31.48 | 32.18 | 5,697,684 | +1.75(+5.74%) |
Nov 09, 2022 | 31.12 | 31.24 | 30.34 | 30.43 | 4,602,326 | -0.87(-2.79%) |
Nov 08, 2022 | 31.65 | 31.83 | 30.93 | 31.30 | 4,814,406 | -0.09(-0.30%) |
Nov 07, 2022 | 31.48 | 31.53 | 30.99 | 31.40 | 3,430,085 | +0.18(+0.58%) |
Nov 04, 2022 | 30.91 | 31.33 | 30.72 | 31.22 | 3,936,759 | +0.96(+3.17%) |
Nov 03, 2022 | 29.69 | 30.52 | 29.49 | 30.26 | 3,736,474 | +0.12(+0.41%) |
Nov 02, 2022 | 30.81 | 31.26 | 30.13 | 30.14 | 4,076,521 | -0.77(-2.49%) |
Nov 01, 2022 | 30.91 | 31.01 | 30.35 | 30.91 | 4,227,396 | +0.37(+1.21%) |
Oct 31, 2022 | 30.62 | 30.67 | 30.31 | 30.53 | 4,343,304 | -0.30(-0.99%) |
Oct 28, 2022 | 30.62 | 30.96 | 30.50 | 30.84 | 3,705,841 | +0.36(+1.18%) |
Oct 27, 2022 | 30.98 | 31.26 | 30.34 | 30.48 | 5,107,746 | -0.27(-0.86%) |
Oct 26, 2022 | 29.83 | 30.95 | 29.74 | 30.74 | 7,751,612 | +0.63(+2.08%) |
Oct 25, 2022 | 28.31 | 30.16 | 28.12 | 30.12 | 16,482,069 | -0.57(-1.86%) |
Oct 24, 2022 | 30.57 | 30.80 | 30.17 | 30.69 | 8,188,104 | +0.13(+0.43%) |
Oct 21, 2022 | 29.40 | 30.66 | 29.25 | 30.55 | 15,231,077 | +1.22(+4.17%) |
Oct 20, 2022 | 29.91 | 30.46 | 29.13 | 29.33 | 5,724,695 | -0.49(-1.66%) |
Oct 19, 2022 | 29.47 | 29.97 | 29.45 | 29.82 | 3,916,845 | -0.08(-0.25%) |
Oct 18, 2022 | 30.37 | 30.47 | 29.54 | 29.90 | 5,667,305 | +0.23(+0.77%) |
Oct 17, 2022 | 29.28 | 29.91 | 29.25 | 29.67 | 6,099,394 | +1.01(+3.51%) |
Oct 14, 2022 | 29.42 | 29.59 | 28.51 | 28.66 | 4,885,135 | -0.36(-1.24%) |
Oct 13, 2022 | 27.82 | 29.29 | 27.68 | 29.03 | 6,188,654 | +0.47(+1.66%) |
Oct 12, 2022 | 28.41 | 28.82 | 28.26 | 28.55 | 3,797,704 | +0.17(+0.60%) |
Oct 11, 2022 | 28.32 | 28.83 | 28.03 | 28.38 | 4,067,385 | -0.22(-0.76%) |
Oct 10, 2022 | 29.10 | 29.20 | 28.50 | 28.60 | 3,622,232 | -0.31(-1.08%) |
Oct 07, 2022 | 29.42 | 29.50 | 28.67 | 28.91 | 4,405,961 | -0.98(-3.27%) |
Oct 06, 2022 | 29.74 | 29.99 | 29.59 | 29.89 | 4,961,128 | +0.16(+0.54%) |
Oct 05, 2022 | 29.52 | 29.88 | 29.25 | 29.73 | 4,180,718 | -0.20(-0.67%) |
Oct 04, 2022 | 29.03 | 29.97 | 28.91 | 29.93 | 7,090,013 | +1.58(+5.56%) |