Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,969,329 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.21 | 11,791,667 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,670,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.29 | 32.57 | 32.87 | 10,106,426 | -0.50(-1.51%) |
Dec 23, 2022 | 33.22 | 33.42 | 32.73 | 33.37 | 10,764,728 | +0.30(+0.89%) |
Dec 22, 2022 | 34.69 | 34.70 | 32.83 | 33.08 | 20,505,606 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.41 | 10,092,454 | +0.69(+1.99%) |
Dec 20, 2022 | 34.78 | 35.10 | 34.31 | 34.72 | 11,082,249 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.88 | 34.94 | 12,408,564 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.38 | 35.66 | 27,907,992 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.29 | 36.69 | 37.11 | 11,448,408 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.56 | 37.45 | 37.84 | 12,125,158 | -0.40(-1.06%) |
Dec 13, 2022 | 39.12 | 39.47 | 38.01 | 38.25 | 12,317,493 | +0.28(+0.73%) |
Dec 12, 2022 | 37.80 | 38.15 | 37.50 | 37.97 | 14,058,204 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.03 | 37.27 | 37.76 | 8,987,033 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.74 | 37.09 | 37.68 | 8,731,924 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.81 | 37.05 | 37.45 | 11,772,515 | -0.06(-0.16%) |
Dec 06, 2022 | 38.40 | 38.56 | 36.84 | 37.51 | 12,950,015 | -0.76(-1.99%) |
Dec 05, 2022 | 38.94 | 39.08 | 38.16 | 38.27 | 7,734,578 | -1.09(-2.78%) |
Dec 02, 2022 | 39.32 | 39.60 | 39.02 | 39.36 | 9,350,570 | -0.52(-1.31%) |
Dec 01, 2022 | 40.22 | 40.82 | 39.87 | 39.88 | 12,503,857 | -0.04(-0.10%) |
Nov 30, 2022 | 39.35 | 39.92 | 38.61 | 39.92 | 15,039,717 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,744,925 | +0.36(+0.94%) |
Nov 28, 2022 | 39.29 | 39.74 | 38.69 | 38.76 | 19,705,082 | -1.06(-2.67%) |
Nov 25, 2022 | 39.18 | 39.83 | 39.18 | 39.82 | 4,689,037 | +0.34(+0.87%) |
Nov 23, 2022 | 39.22 | 39.57 | 38.95 | 39.48 | 9,242,271 | +0.14(+0.35%) |
Nov 22, 2022 | 39.26 | 39.64 | 39.00 | 39.34 | 8,522,781 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,475,437 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.36 | 38.43 | 39.15 | 23,214,000 | +1.11(+2.92%) |
Nov 17, 2022 | 37.43 | 38.98 | 36.88 | 38.03 | 26,345,096 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.23 | 37.87 | 37.87 | 12,217,073 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.38 | 39.61 | 12,585,566 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.54 | 39.30 | 39.30 | 15,201,996 | -1.17(-2.89%) |
Nov 11, 2022 | 39.23 | 40.92 | 39.19 | 40.47 | 13,243,315 | +1.36(+3.47%) |
Nov 10, 2022 | 38.53 | 39.96 | 38.25 | 39.12 | 20,517,248 | +1.65(+4.41%) |
Nov 09, 2022 | 37.94 | 38.26 | 37.43 | 37.46 | 10,691,815 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.90 | 38.44 | 11,112,701 | -0.33(-0.86%) |
Nov 07, 2022 | 38.74 | 38.85 | 38.08 | 38.77 | 11,708,847 | +0.38(+1.00%) |
Nov 04, 2022 | 38.77 | 39.12 | 37.86 | 38.39 | 15,330,576 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.90 | 12,315,305 | -0.01(-0.03%) |
Nov 02, 2022 | 38.60 | 37.86 | 37.91 | 13,543,157 | -0.82(-2.11%) | |
Nov 01, 2022 | 39.29 | 39.47 | 38.24 | 38.73 | 11,012,226 | +0.10(+0.25%) |
Oct 31, 2022 | 37.94 | 39.03 | 37.76 | 38.63 | 14,263,359 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.26 | 37.49 | 38.24 | 10,626,779 | +0.68(+1.81%) |
Oct 27, 2022 | 37.44 | 38.03 | 36.82 | 37.56 | 14,063,290 | +0.30(+0.79%) |
Oct 26, 2022 | 36.77 | 37.67 | 36.60 | 37.27 | 20,067,346 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,940,084 | +1.27(+3.61%) |
Oct 24, 2022 | 34.36 | 35.32 | 33.92 | 35.16 | 18,870,726 | +0.71(+2.06%) |
Oct 21, 2022 | 32.97 | 34.46 | 32.80 | 34.45 | 14,319,738 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.61 | 32.62 | 32.91 | 13,796,204 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.65 | 32.78 | 33.10 | 10,475,417 | -0.61(-1.81%) |
Oct 18, 2022 | 34.23 | 34.35 | 33.45 | 33.71 | 11,318,649 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.04 | 11,133,858 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.37 | 12,190,431 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.45 | 30.78 | 32.25 | 17,472,476 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.01 | 31.10 | 31.69 | 10,983,108 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.35 | 30.79 | 31.59 | 17,030,380 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.10 | 30.62 | 31.78 | 23,362,642 | -1.31(-3.96%) |
Oct 07, 2022 | 33.52 | 33.72 | 32.87 | 33.09 | 11,372,617 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,618,280 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.46 | 33.28 | 34.29 | 18,974,298 | -0.95(-2.68%) |
Oct 04, 2022 | 33.66 | 35.24 | 33.39 | 35.24 | 20,122,882 | +2.88(+8.91%) |