Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.03 | 33.33 | 32.90 | 33.16 | 2,800,890 | +0.01(+0.03%) |
Dec 29, 2022 | 32.99 | 33.26 | 32.97 | 33.16 | 2,536,667 | +0.33(+1.01%) |
Dec 28, 2022 | 33.23 | 33.34 | 32.81 | 32.82 | 3,358,716 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,838 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.37 | 33.04 | 33.24 | 3,547,674 | -0.08(-0.25%) |
Dec 22, 2022 | 33.21 | 33.38 | 33.09 | 33.33 | 3,532,445 | +0.01(+0.03%) |
Dec 21, 2022 | 33.23 | 33.83 | 33.17 | 33.32 | 5,941,788 | +0.29(+0.89%) |
Dec 20, 2022 | 32.86 | 33.17 | 32.86 | 33.02 | 3,935,300 | +0.11(+0.34%) |
Dec 19, 2022 | 33.05 | 33.16 | 32.78 | 32.91 | 3,337,326 | -0.08(-0.23%) |
Dec 16, 2022 | 33.22 | 33.30 | 32.91 | 32.99 | 6,732,431 | -0.64(-1.91%) |
Dec 15, 2022 | 34.02 | 34.12 | 33.59 | 33.63 | 3,928,661 | -0.27(-0.81%) |
Dec 14, 2022 | 34.05 | 34.25 | 33.72 | 33.90 | 7,093,321 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.70 | 33.91 | 34.12 | 7,630,630 | +0.42(+1.23%) |
Dec 12, 2022 | 33.86 | 34.07 | 33.67 | 33.70 | 4,706,560 | -0.25(-0.72%) |
Dec 09, 2022 | 34.33 | 34.45 | 33.91 | 33.95 | 4,803,232 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.54 | 9,078,653 | -0.26(-0.76%) |
Dec 07, 2022 | 35.44 | 35.52 | 34.71 | 34.81 | 15,004,583 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,589,372 | +2.60(+7.85%) |
Dec 05, 2022 | 33.07 | 33.49 | 33.06 | 33.18 | 5,635,040 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.36 | 5,185,582 | +0.30(+0.91%) |
Dec 01, 2022 | 32.84 | 33.24 | 32.81 | 33.06 | 4,092,945 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.98 | 32.65 | 4,332,913 | +0.22(+0.67%) |
Nov 29, 2022 | 32.38 | 32.67 | 32.27 | 32.43 | 4,309,661 | +0.57(+1.78%) |
Nov 28, 2022 | 31.87 | 32.14 | 31.81 | 31.86 | 7,575,152 | -0.22(-0.68%) |
Nov 25, 2022 | 31.90 | 32.14 | 31.87 | 32.08 | 1,742,984 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,659,502 | -0.15(-0.47%) |
Nov 22, 2022 | 31.73 | 31.96 | 31.68 | 31.95 | 3,555,123 | +0.39(+1.23%) |
Nov 21, 2022 | 31.67 | 31.69 | 31.31 | 31.56 | 4,238,318 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.17 | 30.86 | 31.04 | 4,246,277 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.34 | 30.76 | 3,739,216 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.61 | 30.74 | 5,682,367 | +0.58(+1.92%) |
Nov 15, 2022 | 30.49 | 30.55 | 29.95 | 30.16 | 5,874,221 | -0.23(-0.77%) |
Nov 14, 2022 | 30.34 | 30.77 | 30.30 | 30.40 | 8,252,402 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.80 | 29.17 | 29.50 | 14,007,465 | -1.77(-5.65%) |
Nov 10, 2022 | 31.07 | 31.30 | 30.76 | 31.27 | 5,010,648 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.50 | 30.08 | 30.29 | 6,413,396 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.89 | 30.10 | 6,892,334 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.08 | 29.59 | 29.84 | 8,592,817 | -0.98(-3.18%) |
Nov 04, 2022 | 31.06 | 31.07 | 30.55 | 30.82 | 5,765,410 | +0.14(+0.46%) |
Nov 03, 2022 | 30.52 | 30.81 | 30.38 | 30.68 | 5,865,383 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.94 | 7,499,551 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.52 | 31.64 | 31.14 | 31.26 | 8,486,493 | +0.27(+0.87%) |
Oct 31, 2022 | 30.96 | 31.27 | 30.87 | 30.99 | 9,413,521 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.74 | 31.08 | 8,137,963 | +0.51(+1.68%) |
Oct 27, 2022 | 30.50 | 30.65 | 30.39 | 30.57 | 6,444,194 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,998,907 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.18 | 29.83 | 30.12 | 3,828,649 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.90 | 29.50 | 29.67 | 6,531,396 | -0.10(-0.34%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.05 | 29.77 | 7,685,882 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.31 | 28.89 | 29.02 | 4,746,067 | -0.23(-0.80%) |
Oct 19, 2022 | 29.47 | 29.54 | 29.05 | 29.25 | 6,855,427 | +0.06(+0.19%) |
Oct 18, 2022 | 29.22 | 29.29 | 29.02 | 29.19 | 4,382,424 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.50 | 29.16 | 29.24 | 5,417,398 | +0.55(+1.92%) |
Oct 14, 2022 | 28.80 | 28.99 | 28.59 | 28.69 | 5,944,800 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.80 | 28.63 | 6,636,252 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.32 | 28.37 | 6,485,215 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,360,083 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.20 | 4,875,329 | +0.07(+0.27%) |
Oct 07, 2022 | 28.20 | 28.42 | 28.06 | 28.13 | 5,873,771 | +0.10(+0.37%) |
Oct 06, 2022 | 28.05 | 28.20 | 27.88 | 28.03 | 6,737,396 | -0.38(-1.35%) |
Oct 05, 2022 | 28.22 | 28.58 | 28.19 | 28.41 | 6,212,599 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.97 | 28.56 | 28.69 | 8,444,895 | +0.43(+1.52%) |