Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.74 | 31.92 | 31.52 | 31.77 | 2,537,678 | -0.26(-0.80%) |
Dec 29, 2022 | 31.63 | 32.20 | 31.57 | 32.03 | 1,713,713 | +0.63(+2.00%) |
Dec 28, 2022 | 31.97 | 32.23 | 31.38 | 31.40 | 1,876,996 | -0.65(-2.02%) |
Dec 27, 2022 | 31.72 | 32.32 | 31.61 | 32.05 | 2,617,501 | +0.17(+0.54%) |
Dec 23, 2022 | 31.27 | 31.93 | 31.19 | 31.87 | 1,980,366 | +0.58(+1.86%) |
Dec 22, 2022 | 31.05 | 31.30 | 30.65 | 31.29 | 2,452,202 | -0.09(-0.27%) |
Dec 21, 2022 | 31.24 | 31.57 | 31.19 | 31.38 | 1,899,848 | +0.40(+1.29%) |
Dec 20, 2022 | 30.68 | 31.11 | 30.63 | 30.98 | 2,364,317 | +0.30(+0.96%) |
Dec 19, 2022 | 31.07 | 31.35 | 30.46 | 30.68 | 2,557,780 | -0.28(-0.89%) |
Dec 16, 2022 | 30.64 | 31.10 | 30.58 | 30.96 | 7,011,260 | -0.15(-0.49%) |
Dec 15, 2022 | 31.27 | 31.52 | 30.92 | 31.11 | 4,689,204 | -0.79(-2.48%) |
Dec 14, 2022 | 31.93 | 32.50 | 31.67 | 31.90 | 4,374,349 | -0.03(-0.09%) |
Dec 13, 2022 | 32.11 | 32.31 | 31.57 | 31.93 | 4,860,121 | +0.59(+1.89%) |
Dec 12, 2022 | 30.52 | 31.35 | 30.38 | 31.34 | 2,900,364 | +0.75(+2.46%) |
Dec 09, 2022 | 30.52 | 30.92 | 30.37 | 30.59 | 1,852,118 | -0.08(-0.25%) |
Dec 08, 2022 | 30.77 | 30.91 | 30.54 | 30.66 | 3,077,254 | +0.05(+0.16%) |
Dec 07, 2022 | 31.09 | 31.10 | 30.56 | 30.62 | 4,224,899 | -0.55(-1.77%) |
Dec 06, 2022 | 31.53 | 31.72 | 30.83 | 31.17 | 3,358,940 | -0.33(-1.06%) |
Dec 05, 2022 | 31.67 | 31.82 | 31.41 | 31.50 | 2,438,744 | -0.63(-1.96%) |
Dec 02, 2022 | 32.43 | 32.63 | 31.96 | 32.13 | 2,386,552 | -0.73(-2.23%) |
Dec 01, 2022 | 32.77 | 33.03 | 32.68 | 32.87 | 4,040,252 | +0.10(+0.29%) |
Nov 30, 2022 | 32.26 | 32.78 | 31.79 | 32.77 | 6,117,108 | +0.32(+1.00%) |
Nov 29, 2022 | 32.05 | 32.51 | 32.05 | 32.45 | 3,728,069 | +0.40(+1.24%) |
Nov 28, 2022 | 32.30 | 32.33 | 31.94 | 32.05 | 2,664,782 | -0.58(-1.77%) |
Nov 25, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 1,104,945 | +0.26(+0.82%) |
Nov 23, 2022 | 31.96 | 32.43 | 31.96 | 32.36 | 2,227,707 | +0.38(+1.18%) |
Nov 22, 2022 | 31.22 | 32.08 | 31.18 | 31.98 | 3,174,362 | +0.96(+3.11%) |
Nov 21, 2022 | 31.21 | 31.26 | 30.98 | 31.02 | 2,847,098 | -0.28(-0.91%) |
Nov 18, 2022 | 31.52 | 31.65 | 31.17 | 31.30 | 2,798,823 | +0.27(+0.88%) |
Nov 17, 2022 | 30.25 | 31.06 | 30.07 | 31.03 | 2,519,342 | +0.26(+0.83%) |
Nov 16, 2022 | 31.04 | 31.18 | 30.40 | 30.77 | 3,305,854 | -0.36(-1.15%) |
Nov 15, 2022 | 31.19 | 31.47 | 30.80 | 31.13 | 2,589,882 | +0.44(+1.45%) |
Nov 14, 2022 | 30.55 | 31.17 | 30.49 | 30.69 | 4,519,291 | -0.04(-0.12%) |
Nov 11, 2022 | 29.46 | 30.81 | 29.46 | 30.73 | 4,147,162 | +1.34(+4.57%) |
Nov 10, 2022 | 29.34 | 29.58 | 29.02 | 29.38 | 3,193,541 | +1.11(+3.91%) |
Nov 09, 2022 | 28.48 | 28.94 | 28.15 | 28.28 | 4,258,021 | -0.44(-1.55%) |
Nov 08, 2022 | 28.42 | 29.12 | 28.33 | 28.72 | 4,742,863 | +0.48(+1.71%) |
Nov 07, 2022 | 28.12 | 28.30 | 27.66 | 28.24 | 3,256,785 | +0.34(+1.22%) |
Nov 04, 2022 | 27.65 | 27.92 | 27.20 | 27.90 | 2,683,718 | +0.72(+2.64%) |
Nov 03, 2022 | 27.14 | 27.25 | 26.73 | 27.18 | 3,392,289 | -0.32(-1.17%) |
Nov 02, 2022 | 27.94 | 27.45 | 27.50 | 4,786,858 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.47 | 28.65 | 28.18 | 28.20 | 3,390,741 | +0.03(+0.10%) |
Oct 31, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 4,004,424 | -0.43(-1.49%) |
Oct 28, 2022 | 28.00 | 28.70 | 27.85 | 28.60 | 2,559,068 | +0.68(+2.44%) |
Oct 27, 2022 | 28.77 | 29.02 | 27.86 | 27.92 | 3,910,522 | -0.60(-2.09%) |
Oct 26, 2022 | 28.48 | 28.81 | 28.32 | 28.51 | 3,150,486 | +0.08(+0.27%) |
Oct 25, 2022 | 27.45 | 28.51 | 27.45 | 28.44 | 3,410,920 | +0.87(+3.16%) |
Oct 24, 2022 | 26.98 | 27.65 | 26.90 | 27.57 | 4,494,590 | +0.86(+3.22%) |
Oct 21, 2022 | 26.09 | 26.83 | 25.30 | 26.71 | 6,489,269 | +0.09(+0.32%) |
Oct 20, 2022 | 26.84 | 27.25 | 26.48 | 26.62 | 4,449,420 | -0.32(-1.19%) |
Oct 19, 2022 | 27.63 | 27.96 | 26.75 | 26.94 | 7,774,299 | -0.77(-2.76%) |
Oct 18, 2022 | 27.42 | 27.90 | 27.01 | 27.71 | 8,056,863 | +0.95(+3.53%) |
Oct 17, 2022 | 26.53 | 26.89 | 26.39 | 26.76 | 5,140,339 | +0.78(+3.02%) |
Oct 14, 2022 | 26.06 | 26.38 | 25.83 | 25.98 | 7,264,969 | +0.10(+0.40%) |
Oct 13, 2022 | 24.66 | 26.09 | 24.33 | 25.87 | 4,279,702 | +0.82(+3.28%) |
Oct 12, 2022 | 24.71 | 25.11 | 24.46 | 25.05 | 4,185,980 | +0.30(+1.22%) |
Oct 11, 2022 | 24.90 | 25.31 | 24.61 | 24.75 | 3,070,075 | -0.21(-0.83%) |
Oct 10, 2022 | 25.22 | 25.32 | 24.76 | 24.96 | 2,264,631 | -0.08(-0.30%) |
Oct 07, 2022 | 25.15 | 25.23 | 24.87 | 25.03 | 3,269,242 | -0.43(-1.71%) |
Oct 06, 2022 | 25.70 | 25.85 | 25.40 | 25.47 | 3,758,433 | -0.29(-1.14%) |
Oct 05, 2022 | 25.24 | 25.81 | 25.14 | 25.76 | 3,775,993 | +0.05(+0.18%) |
Oct 04, 2022 | 25.20 | 25.71 | 25.17 | 25.71 | 2,927,921 | +1.03(+4.18%) |