Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.28 | 33.50 | 33.16 | 33.44 | 25,300,058 | -0.09(-0.26%) |
Dec 29, 2022 | 33.24 | 33.58 | 33.16 | 33.53 | 27,529,578 | +0.46(+1.39%) |
Dec 28, 2022 | 33.24 | 33.33 | 33.03 | 33.07 | 24,939,368 | -0.12(-0.35%) |
Dec 27, 2022 | 33.26 | 33.34 | 33.04 | 33.18 | 26,165,296 | -0.01(-0.03%) |
Dec 23, 2022 | 32.99 | 33.24 | 32.82 | 33.19 | 17,506,668 | +0.19(+0.56%) |
Dec 22, 2022 | 33.09 | 33.11 | 32.47 | 33.01 | 26,193,334 | -0.29(-0.88%) |
Dec 21, 2022 | 33.10 | 33.40 | 33.09 | 33.30 | 32,028,090 | +0.51(+1.55%) |
Dec 20, 2022 | 32.78 | 33.02 | 32.67 | 32.79 | 46,461,400 | +0.14(+0.42%) |
Dec 19, 2022 | 32.66 | 32.99 | 32.45 | 32.66 | 38,307,412 | -0.09(-0.27%) |
Dec 16, 2022 | 32.65 | 32.84 | 32.45 | 32.74 | 67,926,872 | -0.25(-0.77%) |
Dec 15, 2022 | 33.13 | 33.27 | 32.78 | 33.00 | 72,384,920 | -0.66(-1.96%) |
Dec 14, 2022 | 34.00 | 34.33 | 33.51 | 33.66 | 56,266,804 | -0.43(-1.25%) |
Dec 13, 2022 | 34.88 | 34.88 | 33.86 | 34.08 | 57,276,744 | +0.09(+0.26%) |
Dec 12, 2022 | 33.57 | 34.04 | 33.41 | 34.00 | 74,654,880 | +0.45(+1.33%) |
Dec 09, 2022 | 33.51 | 33.79 | 33.50 | 33.55 | 42,090,440 | -0.09(-0.26%) |
Dec 08, 2022 | 33.71 | 33.87 | 33.52 | 33.64 | 47,953,008 | +0.03(+0.09%) |
Dec 07, 2022 | 33.61 | 33.98 | 33.53 | 33.61 | 38,863,792 | -0.14(-0.40%) |
Dec 06, 2022 | 34.01 | 34.20 | 33.47 | 33.74 | 46,386,804 | -0.30(-0.88%) |
Dec 05, 2022 | 34.65 | 34.71 | 33.87 | 34.05 | 54,929,872 | -0.86(-2.48%) |
Dec 02, 2022 | 34.71 | 34.94 | 34.60 | 34.91 | 41,666,116 | -0.17(-0.47%) |
Dec 01, 2022 | 35.45 | 35.45 | 34.80 | 35.08 | 59,855,516 | -0.20(-0.58%) |
Nov 30, 2022 | 34.64 | 35.29 | 34.14 | 35.28 | 60,317,568 | +0.59(+1.71%) |
Nov 29, 2022 | 34.44 | 34.76 | 34.40 | 34.69 | 32,402,120 | +0.20(+0.59%) |
Nov 28, 2022 | 34.89 | 35.03 | 34.42 | 34.48 | 35,195,720 | -0.60(-1.72%) |
Nov 25, 2022 | 35.01 | 35.13 | 34.94 | 35.09 | 11,595,662 | +0.12(+0.33%) |
Nov 23, 2022 | 34.76 | 35.06 | 34.76 | 34.97 | 28,799,400 | +0.15(+0.42%) |
Nov 22, 2022 | 34.66 | 34.86 | 34.66 | 34.82 | 30,270,096 | +0.35(+1.01%) |
Nov 21, 2022 | 34.32 | 34.54 | 34.28 | 34.47 | 25,354,346 | +0.11(+0.31%) |
Nov 18, 2022 | 34.54 | 34.59 | 34.08 | 34.37 | 40,608,104 | +0.28(+0.83%) |
Nov 17, 2022 | 33.87 | 34.10 | 33.77 | 34.08 | 36,735,584 | -0.18(-0.54%) |
Nov 16, 2022 | 34.41 | 34.50 | 34.16 | 34.27 | 33,801,340 | -0.17(-0.48%) |
Nov 15, 2022 | 34.73 | 34.86 | 34.08 | 34.43 | 59,474,560 | +0.08(+0.23%) |
Nov 14, 2022 | 34.75 | 34.78 | 34.33 | 34.36 | 39,085,188 | -0.50(-1.42%) |
Nov 11, 2022 | 34.74 | 35.01 | 34.62 | 34.85 | 47,963,360 | +0.28(+0.82%) |
Nov 10, 2022 | 33.91 | 34.62 | 33.82 | 34.57 | 69,641,072 | +1.66(+5.05%) |
Nov 09, 2022 | 33.25 | 33.37 | 32.84 | 32.91 | 43,332,012 | -0.56(-1.68%) |
Nov 08, 2022 | 33.29 | 33.64 | 33.12 | 33.47 | 35,816,432 | +0.19(+0.58%) |
Nov 07, 2022 | 33.19 | 33.30 | 32.97 | 33.28 | 30,924,484 | +0.33(+1.00%) |
Nov 04, 2022 | 32.82 | 33.12 | 32.48 | 32.95 | 43,047,636 | +0.59(+1.83%) |
Nov 03, 2022 | 32.28 | 32.61 | 32.14 | 32.35 | 42,014,560 | -0.33(-1.01%) |
Nov 02, 2022 | 33.03 | 32.66 | 32.69 | 59,728,492 | -0.42(-1.26%) | |
Nov 01, 2022 | 33.29 | 33.37 | 32.96 | 33.10 | 40,076,644 | +0.09(+0.27%) |
Oct 31, 2022 | 33.01 | 33.23 | 32.97 | 33.02 | 41,253,180 | -0.20(-0.61%) |
Oct 28, 2022 | 32.50 | 33.26 | 32.44 | 33.22 | 37,485,384 | +0.81(+2.49%) |
Oct 27, 2022 | 32.45 | 32.77 | 32.35 | 32.41 | 42,434,160 | +0.26(+0.82%) |
Oct 26, 2022 | 32.17 | 32.51 | 32.08 | 32.15 | 39,141,460 | +0.08(+0.24%) |
Oct 25, 2022 | 31.53 | 32.13 | 31.47 | 32.07 | 34,927,692 | +0.38(+1.20%) |
Oct 24, 2022 | 31.46 | 31.84 | 31.36 | 31.69 | 41,282,692 | +0.42(+1.34%) |
Oct 21, 2022 | 30.46 | 31.31 | 30.24 | 31.28 | 56,079,180 | +0.90(+2.98%) |
Oct 20, 2022 | 30.83 | 31.14 | 30.29 | 30.37 | 44,378,096 | -0.50(-1.61%) |
Oct 19, 2022 | 31.11 | 31.37 | 30.70 | 30.87 | 36,229,360 | -0.51(-1.64%) |
Oct 18, 2022 | 31.69 | 31.73 | 31.02 | 31.38 | 49,581,416 | +0.50(+1.60%) |
Oct 17, 2022 | 30.77 | 31.09 | 30.69 | 30.89 | 48,587,424 | +0.76(+2.52%) |
Oct 14, 2022 | 30.92 | 31.28 | 30.06 | 30.13 | 62,665,808 | -0.52(-1.68%) |
Oct 13, 2022 | 28.84 | 30.72 | 28.75 | 30.64 | 85,480,008 | +1.21(+4.13%) |
Oct 12, 2022 | 29.51 | 29.81 | 29.32 | 29.43 | 49,666,524 | -0.07(-0.23%) |
Oct 11, 2022 | 29.68 | 29.99 | 29.37 | 29.50 | 51,905,180 | -0.38(-1.27%) |
Oct 10, 2022 | 30.18 | 30.30 | 29.70 | 29.88 | 31,907,928 | -0.14(-0.45%) |
Oct 07, 2022 | 30.47 | 30.57 | 29.85 | 30.01 | 37,443,608 | -0.73(-2.37%) |
Oct 06, 2022 | 31.00 | 31.22 | 30.67 | 30.74 | 35,729,576 | -0.44(-1.40%) |
Oct 05, 2022 | 30.94 | 31.35 | 30.82 | 31.18 | 42,983,456 | -0.24(-0.77%) |
Oct 04, 2022 | 30.76 | 31.45 | 30.72 | 31.42 | 54,998,440 | +1.13(+3.72%) |