Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.60 | 33.02 | 32.56 | 32.99 | 5,106,387 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.92 | 32.58 | 32.77 | 5,168,348 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.58 | 32.66 | 5,539,397 | -0.43(-1.31%) |
Dec 27, 2022 | 33.06 | 33.21 | 32.94 | 33.10 | 4,580,066 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.07 | 5,496,894 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,618,954 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.58 | 33.09 | 8,616,297 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,594,955 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.07 | 7,954,342 | +0.26(+0.80%) |
Dec 16, 2022 | 31.53 | 31.86 | 31.30 | 31.81 | 11,044,843 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,504,947 | -0.49(-1.49%) |
Dec 14, 2022 | 33.09 | 33.22 | 32.72 | 32.87 | 7,678,848 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.07 | 9,799,344 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.87 | 32.21 | 6,230,292 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,682,623 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.74 | 31.92 | 32.05 | 9,345,253 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.58 | 31.91 | 32.03 | 10,604,558 | -0.43(-1.34%) |
Dec 06, 2022 | 32.76 | 33.18 | 32.34 | 32.46 | 13,647,266 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.06 | 7,585,216 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,268 | -0.34(-1.01%) |
Dec 01, 2022 | 33.99 | 34.10 | 33.66 | 33.74 | 7,464,949 | -0.17(-0.50%) |
Nov 30, 2022 | 34.01 | 34.11 | 33.46 | 33.91 | 14,038,591 | +0.56(+1.67%) |
Nov 29, 2022 | 33.25 | 33.75 | 33.22 | 33.35 | 8,685,224 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,919,402 | -0.51(-1.53%) |
Nov 25, 2022 | 33.25 | 33.53 | 33.17 | 33.31 | 3,712,799 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,093 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,167,942 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.51 | 31.29 | 11,223,162 | -0.86(-2.67%) |
Nov 18, 2022 | 31.89 | 32.24 | 31.57 | 32.15 | 7,113,489 | -0.29(-0.90%) |
Nov 17, 2022 | 32.04 | 32.44 | 31.84 | 32.44 | 10,178,842 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,294,396 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.91 | 32.03 | 10,872,071 | +0.34(+1.07%) |
Nov 14, 2022 | 31.72 | 32.06 | 31.67 | 31.69 | 7,107,274 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,025,256 | +0.84(+2.70%) |
Nov 10, 2022 | 31.40 | 31.41 | 30.84 | 31.12 | 11,491,619 | +0.93(+3.07%) |
Nov 09, 2022 | 30.77 | 30.92 | 30.14 | 30.20 | 12,174,401 | -0.97(-3.12%) |
Nov 08, 2022 | 31.31 | 31.43 | 30.92 | 31.17 | 9,625,578 | -0.55(-1.75%) |
Nov 07, 2022 | 31.78 | 31.91 | 31.60 | 31.72 | 9,727,228 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.04 | 31.34 | 11,867,519 | +0.81(+2.66%) |
Nov 03, 2022 | 30.08 | 30.66 | 30.00 | 30.53 | 8,917,112 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,050,488 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.04 | 30.57 | 30.68 | 12,074,963 | -0.07(-0.24%) |
Oct 31, 2022 | 30.19 | 30.84 | 30.15 | 30.75 | 11,224,317 | +0.12(+0.39%) |
Oct 28, 2022 | 30.55 | 30.65 | 30.19 | 30.63 | 12,222,377 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,814,919 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,627,988 | +0.21(+0.72%) |
Oct 25, 2022 | 29.60 | 29.73 | 29.45 | 29.64 | 8,520,271 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.11 | 29.38 | 12,460,963 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.98 | 12,217,284 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.05 | 28.48 | 28.61 | 8,942,921 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.63 | 28.11 | 28.55 | 10,548,664 | +0.39(+1.38%) |
Oct 18, 2022 | 28.39 | 28.46 | 27.71 | 28.16 | 12,085,388 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,140 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 28.00 | 28.02 | 11,411,063 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,234,243 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.30 | 27.67 | 9,941,362 | +0.13(+0.47%) |
Oct 11, 2022 | 27.76 | 28.12 | 27.48 | 27.54 | 9,540,974 | -0.50(-1.78%) |
Oct 10, 2022 | 28.50 | 28.65 | 28.02 | 28.04 | 9,621,968 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.56 | 28.72 | 11,948,992 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,818,272 | -0.22(-0.76%) |
Oct 05, 2022 | 28.63 | 29.10 | 28.42 | 29.00 | 13,524,220 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.13 | 28.90 | 12,280,868 | +1.09(+3.92%) |