Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.35 | 33.50 | 33.08 | 33.50 | 16,061,305 | -0.08(-0.23%) |
Dec 29, 2022 | 33.35 | 33.86 | 33.24 | 33.58 | 13,127,261 | +0.41(+1.24%) |
Dec 28, 2022 | 33.62 | 33.77 | 33.16 | 33.16 | 14,978,835 | -0.36(-1.09%) |
Dec 27, 2022 | 33.63 | 33.80 | 33.18 | 33.53 | 15,989,414 | -0.13(-0.40%) |
Dec 23, 2022 | 33.32 | 33.72 | 33.28 | 33.66 | 12,927,373 | +0.31(+0.92%) |
Dec 22, 2022 | 33.30 | 33.63 | 32.96 | 33.36 | 32,316,916 | -0.25(-0.74%) |
Dec 21, 2022 | 33.27 | 33.91 | 33.22 | 33.61 | 24,009,156 | +0.64(+1.95%) |
Dec 20, 2022 | 32.55 | 33.10 | 32.36 | 32.96 | 33,334,318 | +0.41(+1.27%) |
Dec 19, 2022 | 33.12 | 33.28 | 32.50 | 32.55 | 24,765,552 | -0.49(-1.48%) |
Dec 16, 2022 | 32.89 | 33.30 | 32.62 | 33.04 | 71,884,152 | -0.11(-0.35%) |
Dec 15, 2022 | 33.44 | 33.70 | 33.00 | 33.16 | 28,963,358 | -0.71(-2.09%) |
Dec 14, 2022 | 33.40 | 34.69 | 33.30 | 33.86 | 35,599,192 | -1.30(-3.70%) |
Dec 13, 2022 | 35.89 | 36.29 | 34.96 | 35.17 | 29,601,390 | +0.18(+0.52%) |
Dec 12, 2022 | 34.05 | 35.03 | 33.96 | 34.98 | 30,448,828 | +1.15(+3.40%) |
Dec 09, 2022 | 33.51 | 34.26 | 33.34 | 33.84 | 18,807,634 | +0.34(+1.00%) |
Dec 08, 2022 | 33.15 | 33.66 | 32.93 | 33.50 | 18,785,252 | +0.34(+1.01%) |
Dec 07, 2022 | 33.24 | 33.36 | 32.82 | 33.16 | 23,688,232 | -0.14(-0.43%) |
Dec 06, 2022 | 33.82 | 33.82 | 33.04 | 33.31 | 23,968,028 | -0.36(-1.08%) |
Dec 05, 2022 | 33.88 | 34.52 | 33.65 | 33.67 | 34,189,604 | -0.68(-1.98%) |
Dec 02, 2022 | 34.11 | 34.57 | 33.98 | 34.35 | 27,012,962 | -0.40(-1.16%) |
Dec 01, 2022 | 34.85 | 35.52 | 34.68 | 34.75 | 22,141,724 | -0.34(-0.98%) |
Nov 30, 2022 | 33.97 | 35.16 | 33.69 | 35.10 | 37,783,548 | +1.11(+3.27%) |
Nov 29, 2022 | 33.98 | 34.18 | 33.63 | 33.99 | 17,253,986 | -0.11(-0.31%) |
Nov 28, 2022 | 33.87 | 34.16 | 33.77 | 34.09 | 20,102,384 | -0.06(-0.17%) |
Nov 25, 2022 | 34.13 | 34.47 | 34.00 | 34.15 | 11,285,343 | +0.11(+0.34%) |
Nov 23, 2022 | 33.56 | 34.18 | 33.48 | 34.04 | 18,675,640 | +0.41(+1.23%) |
Nov 22, 2022 | 33.12 | 33.72 | 32.99 | 33.62 | 26,935,792 | +0.72(+2.18%) |
Nov 21, 2022 | 33.16 | 33.42 | 32.60 | 32.91 | 20,855,618 | -0.14(-0.43%) |
Nov 18, 2022 | 32.97 | 33.44 | 32.84 | 33.05 | 22,469,412 | +0.23(+0.70%) |
Nov 17, 2022 | 32.05 | 33.10 | 31.81 | 32.82 | 27,161,184 | +0.27(+0.82%) |
Nov 16, 2022 | 32.76 | 33.07 | 32.24 | 32.55 | 20,332,502 | -0.29(-0.88%) |
Nov 15, 2022 | 33.17 | 33.61 | 32.52 | 32.84 | 27,232,854 | +0.14(+0.44%) |
Nov 14, 2022 | 32.47 | 33.20 | 32.39 | 32.70 | 30,040,984 | +0.11(+0.32%) |
Nov 11, 2022 | 31.74 | 32.63 | 31.45 | 32.59 | 25,559,382 | +1.20(+3.81%) |
Nov 10, 2022 | 31.35 | 31.52 | 30.81 | 31.39 | 32,912,682 | +1.32(+4.40%) |
Nov 09, 2022 | 30.33 | 30.56 | 29.87 | 30.07 | 21,769,460 | -0.49(-1.60%) |
Nov 08, 2022 | 30.39 | 30.98 | 30.15 | 30.56 | 22,838,600 | +0.29(+0.95%) |
Nov 07, 2022 | 30.01 | 30.51 | 29.82 | 30.27 | 27,831,892 | +0.57(+1.94%) |
Nov 04, 2022 | 29.39 | 30.12 | 29.10 | 29.70 | 30,232,940 | +0.59(+2.04%) |
Nov 03, 2022 | 29.18 | 29.29 | 28.78 | 29.10 | 30,527,830 | -0.51(-1.71%) |
Nov 02, 2022 | 30.17 | 29.55 | 29.61 | 26,395,520 | -0.62(-2.06%) | |
Nov 01, 2022 | 30.65 | 31.24 | 30.21 | 30.23 | 24,357,338 | -0.17(-0.57%) |
Oct 31, 2022 | 30.54 | 30.54 | 29.91 | 30.41 | 27,010,010 | -0.20(-0.66%) |
Oct 28, 2022 | 30.13 | 30.68 | 29.34 | 30.61 | 35,924,272 | -0.02(-0.06%) |
Oct 27, 2022 | 31.60 | 32.82 | 30.52 | 30.63 | 40,667,876 | +0.45(+1.49%) |
Oct 26, 2022 | 30.65 | 30.83 | 30.13 | 30.18 | 33,471,966 | -0.06(-0.19%) |
Oct 25, 2022 | 29.89 | 30.28 | 29.77 | 30.23 | 26,427,000 | +0.46(+1.54%) |
Oct 24, 2022 | 29.54 | 30.06 | 29.44 | 29.77 | 29,907,760 | +0.57(+1.97%) |
Oct 21, 2022 | 29.04 | 29.45 | 28.79 | 29.20 | 32,177,308 | +0.02(+0.07%) |
Oct 20, 2022 | 29.22 | 29.51 | 28.99 | 29.18 | 24,006,214 | +0.08(+0.26%) |
Oct 19, 2022 | 29.44 | 29.65 | 28.99 | 29.10 | 30,361,026 | -0.35(-1.20%) |
Oct 18, 2022 | 30.01 | 30.26 | 29.19 | 29.46 | 30,518,102 | -0.07(-0.23%) |
Oct 17, 2022 | 29.19 | 29.66 | 29.12 | 29.52 | 30,434,828 | +0.74(+2.56%) |
Oct 14, 2022 | 29.24 | 29.54 | 28.75 | 28.79 | 28,829,844 | -0.17(-0.60%) |
Oct 13, 2022 | 27.46 | 29.23 | 27.20 | 28.96 | 36,755,180 | +1.48(+5.37%) |
Oct 12, 2022 | 27.52 | 28.10 | 27.32 | 27.48 | 31,090,236 | +0.01(+0.03%) |
Oct 11, 2022 | 27.71 | 27.92 | 27.42 | 27.47 | 36,269,240 | -0.43(-1.54%) |
Oct 10, 2022 | 28.30 | 28.50 | 27.81 | 27.91 | 24,618,016 | -0.13(-0.48%) |
Oct 07, 2022 | 28.62 | 28.72 | 27.97 | 28.04 | 30,116,676 | -0.75(-2.60%) |
Oct 06, 2022 | 29.34 | 29.43 | 28.72 | 28.79 | 33,934,932 | -0.66(-2.24%) |
Oct 05, 2022 | 29.25 | 29.61 | 28.87 | 29.45 | 23,312,796 | -0.24(-0.81%) |
Oct 04, 2022 | 29.21 | 29.79 | 29.12 | 29.69 | 29,419,982 | +0.60(+2.08%) |