Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.68 | 39.78 | 39.42 | 39.48 | 2,940,154 | -0.49(-1.24%) |
Dec 29, 2022 | 39.72 | 40.09 | 39.70 | 39.97 | 1,682,018 | +0.74(+1.89%) |
Dec 28, 2022 | 39.72 | 39.83 | 39.22 | 39.23 | 2,170,792 | -0.42(-1.06%) |
Dec 27, 2022 | 39.63 | 39.78 | 39.55 | 39.65 | 2,961,996 | +0.10(+0.25%) |
Dec 23, 2022 | 39.34 | 39.64 | 39.24 | 39.55 | 2,245,919 | +0.04(+0.10%) |
Dec 22, 2022 | 39.70 | 39.74 | 39.12 | 39.51 | 2,636,079 | -0.39(-0.98%) |
Dec 21, 2022 | 39.71 | 40.03 | 39.69 | 39.90 | 3,841,045 | +0.53(+1.35%) |
Dec 20, 2022 | 39.28 | 39.53 | 39.20 | 39.37 | 1,769,888 | +0.09(+0.23%) |
Dec 19, 2022 | 39.47 | 39.53 | 39.15 | 39.28 | 2,063,703 | +0.00(+0.00%) |
Dec 16, 2022 | 39.38 | 39.57 | 39.16 | 39.28 | 3,912,214 | -0.47(-1.18%) |
Dec 15, 2022 | 40.31 | 40.39 | 39.61 | 39.75 | 4,162,278 | -1.21(-2.95%) |
Dec 14, 2022 | 40.99 | 41.30 | 40.66 | 40.96 | 2,920,079 | -0.03(-0.07%) |
Dec 13, 2022 | 41.56 | 41.67 | 40.75 | 40.99 | 3,129,741 | +0.47(+1.16%) |
Dec 12, 2022 | 40.32 | 40.54 | 40.25 | 40.52 | 1,980,561 | +0.19(+0.47%) |
Dec 09, 2022 | 40.34 | 40.62 | 40.29 | 40.33 | 1,657,160 | -0.07(-0.17%) |
Dec 08, 2022 | 40.16 | 40.47 | 40.01 | 40.40 | 2,097,987 | +0.12(+0.30%) |
Dec 07, 2022 | 40.25 | 40.46 | 40.05 | 40.28 | 3,127,431 | +0.10(+0.25%) |
Dec 06, 2022 | 40.46 | 40.54 | 40.00 | 40.18 | 2,165,100 | -0.25(-0.62%) |
Dec 05, 2022 | 40.79 | 40.88 | 40.31 | 40.43 | 4,426,422 | -0.47(-1.15%) |
Dec 02, 2022 | 40.61 | 41.02 | 40.55 | 40.90 | 5,569,908 | +0.01(+0.02%) |
Dec 01, 2022 | 40.93 | 41.06 | 40.59 | 40.89 | 3,260,557 | +0.35(+0.86%) |
Nov 30, 2022 | 39.97 | 40.63 | 39.62 | 40.54 | 3,619,426 | +0.86(+2.17%) |
Nov 29, 2022 | 39.58 | 39.87 | 39.52 | 39.68 | 2,543,551 | +0.12(+0.30%) |
Nov 28, 2022 | 39.98 | 40.15 | 39.49 | 39.56 | 1,984,025 | -0.64(-1.59%) |
Nov 25, 2022 | 40.00 | 40.29 | 40.00 | 40.20 | 971,651 | +0.22(+0.55%) |
Nov 23, 2022 | 39.57 | 40.01 | 39.55 | 39.98 | 3,495,629 | +0.33(+0.83%) |
Nov 22, 2022 | 39.25 | 39.65 | 39.18 | 39.65 | 1,480,376 | +0.52(+1.32%) |
Nov 21, 2022 | 39.06 | 39.24 | 38.98 | 39.13 | 2,402,525 | -0.38(-0.95%) |
Nov 18, 2022 | 39.58 | 39.62 | 39.34 | 39.51 | 2,478,683 | +0.12(+0.30%) |
Nov 17, 2022 | 38.72 | 39.40 | 38.72 | 39.39 | 4,379,861 | +0.03(+0.08%) |
Nov 16, 2022 | 39.47 | 39.56 | 39.20 | 39.36 | 4,265,816 | +0.00(+0.00%) |
Nov 15, 2022 | 39.82 | 39.92 | 38.77 | 39.36 | 7,895,675 | +0.24(+0.61%) |
Nov 14, 2022 | 39.27 | 39.60 | 39.12 | 39.12 | 3,892,217 | -0.38(-0.96%) |
Nov 11, 2022 | 38.96 | 39.57 | 38.77 | 39.50 | 4,181,937 | +0.98(+2.54%) |
Nov 10, 2022 | 37.93 | 38.54 | 37.69 | 38.52 | 5,365,195 | +2.14(+5.88%) |
Nov 09, 2022 | 36.60 | 36.91 | 36.36 | 36.38 | 3,206,889 | -0.45(-1.22%) |
Nov 08, 2022 | 36.57 | 37.01 | 36.47 | 36.83 | 4,513,275 | +0.45(+1.24%) |
Nov 07, 2022 | 36.32 | 36.52 | 36.17 | 36.38 | 3,254,116 | +0.26(+0.72%) |
Nov 04, 2022 | 35.68 | 36.16 | 35.44 | 36.12 | 4,769,742 | +1.79(+5.21%) |
Nov 03, 2022 | 34.20 | 34.55 | 34.12 | 34.33 | 2,311,724 | -0.35(-1.01%) |
Nov 02, 2022 | 35.35 | 34.67 | 34.68 | 2,491,858 | -0.83(-2.34%) | |
Nov 01, 2022 | 35.93 | 35.97 | 35.31 | 35.51 | 1,970,288 | +0.30(+0.85%) |
Oct 31, 2022 | 35.26 | 35.35 | 35.14 | 35.21 | 2,071,592 | -0.52(-1.46%) |
Oct 28, 2022 | 35.27 | 35.73 | 35.17 | 35.73 | 2,053,682 | +0.41(+1.18%) |
Oct 27, 2022 | 35.49 | 35.87 | 35.29 | 35.31 | 2,507,966 | -0.38(-1.05%) |
Oct 26, 2022 | 35.31 | 35.97 | 35.28 | 35.69 | 3,298,195 | +0.36(+1.02%) |
Oct 25, 2022 | 34.66 | 35.39 | 34.66 | 35.33 | 3,970,760 | +0.86(+2.49%) |
Oct 24, 2022 | 34.29 | 34.62 | 34.11 | 34.47 | 3,493,220 | +0.31(+0.91%) |
Oct 21, 2022 | 33.26 | 34.16 | 33.13 | 34.16 | 4,597,624 | +0.67(+2.00%) |
Oct 20, 2022 | 33.52 | 34.00 | 33.39 | 33.49 | 3,519,900 | +0.01(+0.03%) |
Oct 19, 2022 | 33.54 | 33.73 | 33.24 | 33.48 | 3,217,882 | -0.50(-1.47%) |
Oct 18, 2022 | 34.30 | 34.32 | 33.69 | 33.98 | 5,225,806 | +0.47(+1.40%) |
Oct 17, 2022 | 33.32 | 33.62 | 33.30 | 33.51 | 8,912,069 | +1.16(+3.59%) |
Oct 14, 2022 | 33.13 | 33.29 | 32.34 | 32.35 | 4,111,533 | -0.45(-1.36%) |
Oct 13, 2022 | 31.27 | 32.96 | 31.14 | 32.80 | 5,327,713 | +0.94(+2.93%) |
Oct 12, 2022 | 31.88 | 32.06 | 31.79 | 31.86 | 2,620,535 | -0.10(-0.31%) |
Oct 11, 2022 | 32.10 | 32.50 | 31.81 | 31.96 | 3,691,755 | -0.41(-1.27%) |
Oct 10, 2022 | 32.54 | 32.65 | 32.12 | 32.37 | 2,495,173 | -0.12(-0.37%) |
Oct 07, 2022 | 32.90 | 32.97 | 32.34 | 32.49 | 2,867,201 | -0.77(-2.32%) |
Oct 06, 2022 | 33.45 | 33.71 | 33.24 | 33.26 | 3,221,857 | -0.75(-2.21%) |
Oct 05, 2022 | 33.73 | 34.21 | 33.48 | 34.01 | 4,016,981 | -0.49(-1.42%) |
Oct 04, 2022 | 34.00 | 34.55 | 33.95 | 34.50 | 4,626,858 | +1.77(+5.41%) |