Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.28 | 37.43 | 37.26 | 37.40 | 2,366,617 | +0.01(+0.02%) |
Dec 29, 2022 | 37.04 | 37.41 | 36.99 | 37.39 | 2,889,698 | +0.51(+1.39%) |
Dec 28, 2022 | 37.38 | 37.44 | 36.85 | 36.88 | 6,728,660 | -0.46(-1.22%) |
Dec 27, 2022 | 37.66 | 37.66 | 37.33 | 37.33 | 1,640,059 | -0.33(-0.87%) |
Dec 23, 2022 | 37.53 | 37.67 | 37.46 | 37.66 | 1,489,595 | +0.10(+0.27%) |
Dec 22, 2022 | 37.60 | 37.67 | 37.45 | 37.56 | 1,852,652 | -0.15(-0.39%) |
Dec 21, 2022 | 37.61 | 37.77 | 37.61 | 37.71 | 2,144,140 | +0.22(+0.59%) |
Dec 20, 2022 | 37.48 | 37.55 | 37.37 | 37.49 | 2,425,913 | -0.06(-0.17%) |
Dec 19, 2022 | 37.59 | 37.62 | 37.48 | 37.55 | 2,350,743 | -0.09(-0.24%) |
Dec 16, 2022 | 37.64 | 37.71 | 37.57 | 37.64 | 2,195,431 | -0.16(-0.41%) |
Dec 15, 2022 | 37.75 | 37.83 | 37.63 | 37.80 | 2,039,419 | -0.07(-0.17%) |
Dec 14, 2022 | 38.05 | 38.08 | 37.67 | 37.87 | 3,517,487 | -0.22(-0.57%) |
Dec 13, 2022 | 38.17 | 38.24 | 37.87 | 38.08 | 2,988,175 | +0.35(+0.92%) |
Dec 12, 2022 | 37.73 | 37.79 | 37.67 | 37.74 | 1,906,096 | +0.07(+0.19%) |
Dec 09, 2022 | 37.58 | 37.76 | 37.57 | 37.67 | 1,695,757 | +0.03(+0.07%) |
Dec 08, 2022 | 37.69 | 37.72 | 37.57 | 37.64 | 1,417,738 | -0.01(-0.02%) |
Dec 07, 2022 | 37.52 | 37.67 | 37.51 | 37.65 | 2,194,557 | +0.14(+0.36%) |
Dec 06, 2022 | 37.63 | 37.66 | 37.45 | 37.51 | 1,416,494 | -0.11(-0.29%) |
Dec 05, 2022 | 37.77 | 37.77 | 37.53 | 37.62 | 1,777,842 | -0.27(-0.72%) |
Dec 02, 2022 | 37.63 | 37.89 | 37.62 | 37.89 | 2,476,150 | +0.02(+0.05%) |
Dec 01, 2022 | 37.92 | 37.94 | 37.77 | 37.87 | 2,303,464 | +0.04(+0.11%) |
Nov 30, 2022 | 37.44 | 37.85 | 37.36 | 37.83 | 2,557,813 | +0.43(+1.14%) |
Nov 29, 2022 | 37.27 | 37.43 | 37.22 | 37.41 | 1,250,924 | +0.14(+0.39%) |
Nov 28, 2022 | 37.48 | 37.50 | 37.25 | 37.27 | 2,846,856 | -0.27(-0.72%) |
Nov 25, 2022 | 37.62 | 37.62 | 37.49 | 37.54 | 797,728 | -0.06(-0.17%) |
Nov 23, 2022 | 37.42 | 37.62 | 37.42 | 37.60 | 1,326,572 | +0.14(+0.39%) |
Nov 22, 2022 | 37.33 | 37.46 | 37.28 | 37.45 | 1,324,206 | +0.21(+0.56%) |
Nov 21, 2022 | 37.27 | 37.34 | 37.21 | 37.25 | 3,756,569 | -0.05(-0.12%) |
Nov 18, 2022 | 37.34 | 37.34 | 37.19 | 37.29 | 1,267,321 | +0.07(+0.19%) |
Nov 17, 2022 | 37.09 | 37.26 | 37.08 | 37.22 | 3,518,279 | -0.12(-0.31%) |
Nov 16, 2022 | 37.38 | 37.41 | 37.31 | 37.34 | 1,512,874 | -0.08(-0.22%) |
Nov 15, 2022 | 37.46 | 37.46 | 37.22 | 37.42 | 4,234,110 | +0.25(+0.68%) |
Nov 14, 2022 | 37.37 | 37.38 | 37.16 | 37.17 | 1,801,441 | -0.25(-0.68%) |
Nov 11, 2022 | 37.36 | 37.55 | 37.23 | 37.42 | 2,813,805 | +0.10(+0.27%) |
Nov 10, 2022 | 37.24 | 37.33 | 37.07 | 37.32 | 6,649,343 | +0.87(+2.38%) |
Nov 09, 2022 | 36.74 | 36.75 | 36.41 | 36.45 | 2,784,383 | -0.34(-0.93%) |
Nov 08, 2022 | 36.83 | 36.89 | 36.70 | 36.79 | 1,560,460 | +0.00(+0.00%) |
Nov 07, 2022 | 36.83 | 36.87 | 36.71 | 36.79 | 1,996,385 | +0.02(+0.05%) |
Nov 04, 2022 | 36.77 | 36.89 | 36.60 | 36.78 | 2,241,023 | +0.22(+0.59%) |
Nov 03, 2022 | 36.46 | 36.64 | 36.33 | 36.56 | 6,769,247 | -0.13(-0.35%) |
Nov 02, 2022 | 36.98 | 36.69 | 36.69 | 3,228,199 | -0.26(-0.71%) | |
Nov 01, 2022 | 37.09 | 37.09 | 36.82 | 36.95 | 2,142,399 | +0.13(+0.35%) |
Oct 31, 2022 | 37.05 | 37.05 | 36.79 | 36.82 | 2,016,252 | -0.43(-1.16%) |
Oct 28, 2022 | 37.02 | 37.28 | 37.02 | 37.25 | 3,657,649 | +0.22(+0.58%) |
Oct 27, 2022 | 36.85 | 37.10 | 36.77 | 37.04 | 5,793,459 | +0.27(+0.74%) |
Oct 26, 2022 | 36.62 | 36.87 | 36.60 | 36.77 | 3,637,617 | +0.07(+0.20%) |
Oct 25, 2022 | 36.50 | 36.73 | 36.50 | 36.69 | 7,833,754 | +0.21(+0.57%) |
Oct 24, 2022 | 36.50 | 36.55 | 36.32 | 36.49 | 5,023,883 | +0.05(+0.15%) |
Oct 21, 2022 | 36.19 | 36.50 | 36.12 | 36.43 | 11,304,792 | +0.23(+0.62%) |
Oct 20, 2022 | 36.47 | 36.60 | 36.13 | 36.21 | 44,942,632 | -0.07(-0.20%) |
Oct 19, 2022 | 36.39 | 36.43 | 36.19 | 36.28 | 1,779,303 | -0.23(-0.62%) |
Oct 18, 2022 | 36.61 | 36.65 | 36.37 | 36.50 | 2,575,113 | +0.19(+0.52%) |
Oct 17, 2022 | 36.23 | 36.39 | 36.21 | 36.32 | 1,688,887 | +0.34(+0.95%) |
Oct 14, 2022 | 36.23 | 36.32 | 35.90 | 35.97 | 7,367,415 | -0.10(-0.28%) |
Oct 13, 2022 | 35.60 | 36.15 | 35.60 | 36.07 | 1,898,201 | +0.03(+0.07%) |
Oct 12, 2022 | 35.99 | 36.12 | 35.97 | 36.05 | 2,821,896 | +0.07(+0.20%) |
Oct 11, 2022 | 36.01 | 36.20 | 35.91 | 35.97 | 1,533,875 | +0.11(+0.30%) |
Oct 10, 2022 | 36.23 | 36.23 | 35.74 | 35.86 | 2,174,110 | -0.37(-1.02%) |
Oct 07, 2022 | 36.41 | 36.45 | 36.21 | 36.23 | 2,035,541 | -0.26(-0.72%) |
Oct 06, 2022 | 36.59 | 36.67 | 36.49 | 36.50 | 2,080,546 | -0.12(-0.32%) |
Oct 05, 2022 | 36.45 | 36.66 | 36.32 | 36.61 | 2,252,846 | +0.01(+0.02%) |
Oct 04, 2022 | 36.40 | 36.62 | 36.40 | 36.60 | 1,243,163 | +0.47(+1.30%) |