Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.20 | 32.81 | 32.12 | 32.62 | 7,008,387 | +0.13(+0.40%) |
Dec 29, 2022 | 31.72 | 32.52 | 31.59 | 32.49 | 7,439,111 | +0.73(+2.31%) |
Dec 28, 2022 | 32.60 | 32.78 | 31.69 | 31.76 | 7,733,264 | -0.90(-2.77%) |
Dec 27, 2022 | 32.62 | 33.09 | 32.35 | 32.66 | 7,663,023 | -0.26(-0.78%) |
Dec 23, 2022 | 32.59 | 32.93 | 32.14 | 32.92 | 5,999,064 | +0.24(+0.73%) |
Dec 22, 2022 | 33.36 | 33.39 | 32.06 | 32.68 | 6,856,162 | -0.74(-2.23%) |
Dec 21, 2022 | 33.00 | 33.74 | 32.96 | 33.43 | 8,220,936 | +0.76(+2.34%) |
Dec 20, 2022 | 32.62 | 33.04 | 32.51 | 32.66 | 6,015,101 | -0.02(-0.06%) |
Dec 19, 2022 | 33.07 | 33.44 | 32.61 | 32.68 | 8,499,440 | -0.19(-0.57%) |
Dec 16, 2022 | 33.01 | 33.49 | 32.38 | 32.87 | 12,956,548 | -0.14(-0.42%) |
Dec 15, 2022 | 33.41 | 33.81 | 32.59 | 33.01 | 11,767,798 | -1.05(-3.09%) |
Dec 14, 2022 | 34.40 | 34.53 | 33.48 | 34.06 | 23,686,054 | +0.92(+2.79%) |
Dec 13, 2022 | 35.26 | 35.46 | 32.57 | 33.14 | 15,091,047 | -1.38(-4.00%) |
Dec 12, 2022 | 33.45 | 34.54 | 33.36 | 34.52 | 7,209,083 | +0.96(+2.87%) |
Dec 09, 2022 | 33.07 | 33.58 | 32.92 | 33.56 | 6,033,145 | +0.27(+0.81%) |
Dec 08, 2022 | 34.32 | 34.49 | 33.05 | 33.29 | 8,980,342 | -0.79(-2.33%) |
Dec 07, 2022 | 35.38 | 35.39 | 34.05 | 34.08 | 11,059,997 | -1.57(-4.40%) |
Dec 06, 2022 | 35.64 | 35.98 | 34.95 | 35.65 | 8,894,233 | +0.12(+0.34%) |
Dec 05, 2022 | 35.47 | 36.61 | 35.42 | 35.53 | 12,212,800 | +0.08(+0.22%) |
Dec 02, 2022 | 34.75 | 35.46 | 34.63 | 35.45 | 6,614,178 | +0.33(+0.93%) |
Dec 01, 2022 | 35.19 | 35.48 | 34.85 | 35.12 | 6,415,676 | +0.01(+0.03%) |
Nov 30, 2022 | 34.26 | 35.12 | 33.96 | 35.11 | 7,433,890 | +0.75(+2.20%) |
Nov 29, 2022 | 33.77 | 34.47 | 33.63 | 34.36 | 6,826,638 | +0.73(+2.18%) |
Nov 28, 2022 | 34.45 | 34.66 | 33.62 | 33.62 | 6,105,421 | -1.22(-3.50%) |
Nov 25, 2022 | 34.25 | 35.14 | 34.11 | 34.85 | 4,384,371 | +0.61(+1.77%) |
Nov 23, 2022 | 34.11 | 34.61 | 33.95 | 34.24 | 5,460,183 | +0.26(+0.76%) |
Nov 22, 2022 | 34.12 | 34.26 | 33.51 | 33.98 | 4,857,002 | +0.00(+0.00%) |
Nov 21, 2022 | 34.05 | 34.44 | 33.80 | 33.98 | 5,765,399 | -0.24(-0.70%) |
Nov 18, 2022 | 34.75 | 35.12 | 33.92 | 34.22 | 6,410,692 | +0.41(+1.20%) |
Nov 17, 2022 | 33.20 | 33.88 | 33.06 | 33.81 | 5,551,595 | -0.06(-0.18%) |
Nov 16, 2022 | 34.17 | 34.40 | 33.64 | 33.87 | 7,380,938 | -0.77(-2.24%) |
Nov 15, 2022 | 35.01 | 35.32 | 34.21 | 34.65 | 8,445,997 | +0.21(+0.61%) |
Nov 14, 2022 | 34.50 | 35.23 | 34.35 | 34.44 | 8,323,475 | -0.74(-2.12%) |
Nov 11, 2022 | 35.43 | 35.74 | 35.00 | 35.18 | 9,196,582 | -0.05(-0.14%) |
Nov 10, 2022 | 34.28 | 35.57 | 34.06 | 35.23 | 12,036,750 | +2.02(+6.07%) |
Nov 09, 2022 | 33.03 | 33.78 | 32.91 | 33.22 | 7,888,509 | -0.13(-0.39%) |
Nov 08, 2022 | 33.18 | 33.65 | 32.86 | 33.35 | 7,733,324 | +0.23(+0.69%) |
Nov 07, 2022 | 33.13 | 33.39 | 32.33 | 33.12 | 7,042,496 | +0.60(+1.83%) |
Nov 04, 2022 | 32.46 | 32.98 | 31.93 | 32.52 | 9,784,778 | +0.78(+2.47%) |
Nov 03, 2022 | 31.31 | 32.16 | 30.76 | 31.74 | 10,360,187 | -0.09(-0.28%) |
Nov 02, 2022 | 32.96 | 31.80 | 31.83 | 14,044,820 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.08 | 34.18 | 33.29 | 33.39 | 9,259,412 | -0.30(-0.88%) |
Oct 31, 2022 | 34.42 | 34.68 | 33.64 | 33.68 | 10,366,999 | -0.73(-2.13%) |
Oct 28, 2022 | 33.82 | 34.50 | 33.46 | 34.42 | 7,368,831 | +0.58(+1.70%) |
Oct 27, 2022 | 34.15 | 34.83 | 33.79 | 33.84 | 8,487,209 | +0.19(+0.56%) |
Oct 26, 2022 | 33.46 | 34.35 | 33.49 | 33.65 | 9,497,891 | +0.00(+0.00%) |
Oct 25, 2022 | 32.84 | 33.74 | 32.68 | 33.65 | 7,807,589 | +0.63(+1.89%) |
Oct 24, 2022 | 32.61 | 33.17 | 32.34 | 33.03 | 10,462,914 | +0.69(+2.12%) |
Oct 21, 2022 | 31.83 | 32.57 | 31.54 | 32.34 | 11,254,680 | +0.43(+1.34%) |
Oct 20, 2022 | 32.17 | 32.86 | 31.88 | 31.92 | 14,889,108 | -0.37(-1.14%) |
Oct 19, 2022 | 32.34 | 32.70 | 31.85 | 32.28 | 14,311,085 | +0.35(+1.09%) |
Oct 18, 2022 | 31.73 | 31.96 | 31.11 | 31.94 | 13,670,617 | +1.03(+3.34%) |
Oct 17, 2022 | 31.75 | 31.89 | 30.50 | 30.90 | 15,398,258 | +0.05(+0.16%) |
Oct 14, 2022 | 31.36 | 31.69 | 30.64 | 30.85 | 22,675,992 | +0.70(+2.30%) |
Oct 13, 2022 | 29.12 | 30.80 | 28.31 | 30.16 | 27,292,032 | +1.16(+4.01%) |
Oct 12, 2022 | 28.31 | 29.23 | 28.01 | 29.00 | 11,841,978 | +0.37(+1.28%) |
Oct 11, 2022 | 30.37 | 30.54 | 28.16 | 28.63 | 17,152,056 | -0.58(-1.97%) |
Oct 10, 2022 | 29.20 | 29.50 | 28.77 | 29.21 | 10,464,805 | +0.03(+0.10%) |
Oct 07, 2022 | 29.98 | 30.00 | 28.85 | 29.18 | 11,132,389 | -1.22(-4.02%) |
Oct 06, 2022 | 30.07 | 30.69 | 29.93 | 30.40 | 10,767,289 | +0.10(+0.33%) |
Oct 05, 2022 | 29.78 | 30.53 | 29.58 | 30.30 | 8,579,438 | -0.23(-0.75%) |
Oct 04, 2022 | 29.04 | 30.60 | 29.04 | 30.53 | 16,415,403 | +2.47(+8.81%) |