Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.49 | 30.58 | 30.20 | 30.45 | 7,457,037 | -0.26(-0.83%) |
Dec 29, 2022 | 30.53 | 30.82 | 30.45 | 30.70 | 5,639,877 | +0.39(+1.30%) |
Dec 28, 2022 | 30.70 | 30.85 | 30.31 | 30.31 | 7,760,402 | -0.39(-1.28%) |
Dec 27, 2022 | 30.77 | 30.82 | 30.51 | 30.70 | 10,329,939 | -0.01(-0.03%) |
Dec 23, 2022 | 30.51 | 30.78 | 30.33 | 30.71 | 6,975,044 | +0.28(+0.90%) |
Dec 22, 2022 | 30.42 | 30.49 | 30.00 | 30.44 | 8,572,369 | -0.25(-0.80%) |
Dec 21, 2022 | 30.55 | 30.71 | 30.37 | 30.68 | 11,675,420 | +0.48(+1.59%) |
Dec 20, 2022 | 30.55 | 30.67 | 30.01 | 30.20 | 18,224,346 | -0.44(-1.44%) |
Dec 19, 2022 | 31.09 | 31.24 | 30.34 | 30.64 | 10,819,226 | -0.46(-1.49%) |
Dec 16, 2022 | 30.90 | 31.21 | 30.54 | 31.11 | 34,571,696 | -0.12(-0.38%) |
Dec 15, 2022 | 31.71 | 31.71 | 30.90 | 31.22 | 15,055,956 | -0.88(-2.75%) |
Dec 14, 2022 | 32.15 | 32.57 | 31.87 | 32.11 | 11,903,127 | -0.07(-0.21%) |
Dec 13, 2022 | 32.68 | 32.76 | 31.81 | 32.18 | 15,789,565 | +0.51(+1.61%) |
Dec 12, 2022 | 30.96 | 31.70 | 30.86 | 31.67 | 14,352,701 | +0.79(+2.55%) |
Dec 09, 2022 | 31.00 | 31.10 | 30.79 | 30.88 | 10,717,509 | -0.10(-0.32%) |
Dec 08, 2022 | 30.50 | 31.10 | 30.49 | 30.98 | 11,945,650 | +0.60(+1.97%) |
Dec 07, 2022 | 30.62 | 30.87 | 30.33 | 30.38 | 14,826,638 | -0.25(-0.80%) |
Dec 06, 2022 | 30.85 | 30.92 | 30.20 | 30.62 | 14,560,181 | -0.19(-0.61%) |
Dec 05, 2022 | 31.26 | 31.28 | 30.74 | 30.81 | 19,197,668 | -0.69(-2.18%) |
Dec 02, 2022 | 31.56 | 31.77 | 31.19 | 31.50 | 11,374,168 | -0.62(-1.93%) |
Dec 01, 2022 | 32.30 | 32.43 | 31.83 | 32.12 | 11,495,617 | -0.01(-0.03%) |
Nov 30, 2022 | 31.72 | 32.17 | 31.16 | 32.13 | 24,601,536 | +0.51(+1.62%) |
Nov 29, 2022 | 31.33 | 31.66 | 30.97 | 31.62 | 13,648,081 | +0.56(+1.80%) |
Nov 28, 2022 | 31.26 | 31.39 | 30.93 | 31.06 | 17,273,534 | -0.31(-1.00%) |
Nov 25, 2022 | 31.62 | 31.68 | 31.34 | 31.37 | 5,959,395 | -0.05(-0.16%) |
Nov 23, 2022 | 31.27 | 31.54 | 31.16 | 31.42 | 9,868,388 | +0.15(+0.47%) |
Nov 22, 2022 | 30.88 | 31.55 | 30.86 | 31.27 | 16,033,563 | +0.62(+2.01%) |
Nov 21, 2022 | 30.13 | 30.70 | 29.80 | 30.65 | 20,321,846 | +0.40(+1.33%) |
Nov 18, 2022 | 30.50 | 30.61 | 29.90 | 30.25 | 15,669,590 | -0.07(-0.23%) |
Nov 17, 2022 | 30.22 | 30.32 | 29.85 | 30.32 | 12,478,689 | -0.28(-0.93%) |
Nov 16, 2022 | 30.61 | 30.79 | 30.41 | 30.61 | 10,223,857 | -0.07(-0.22%) |
Nov 15, 2022 | 31.50 | 31.86 | 30.26 | 30.67 | 17,194,656 | -0.48(-1.54%) |
Nov 14, 2022 | 31.03 | 31.75 | 30.90 | 31.15 | 12,559,382 | -0.14(-0.44%) |
Nov 11, 2022 | 31.13 | 31.41 | 30.71 | 31.29 | 14,995,234 | +0.71(+2.31%) |
Nov 10, 2022 | 29.88 | 30.66 | 29.63 | 30.59 | 18,704,286 | +1.75(+6.08%) |
Nov 09, 2022 | 29.13 | 29.30 | 28.76 | 28.83 | 10,765,370 | -0.54(-1.83%) |
Nov 08, 2022 | 29.36 | 29.51 | 28.85 | 29.37 | 14,860,752 | +0.02(+0.07%) |
Nov 07, 2022 | 29.20 | 29.41 | 29.06 | 29.35 | 10,132,533 | +0.32(+1.11%) |
Nov 04, 2022 | 28.62 | 29.17 | 28.62 | 29.03 | 14,155,051 | +0.62(+2.17%) |
Nov 03, 2022 | 27.68 | 28.64 | 27.55 | 28.41 | 19,783,624 | +0.46(+1.65%) |
Nov 02, 2022 | 28.49 | 29.14 | 27.94 | 27.95 | 15,606,538 | -0.53(-1.86%) |
Nov 01, 2022 | 28.73 | 28.84 | 28.31 | 28.48 | 17,132,966 | +0.01(+0.03%) |
Oct 31, 2022 | 28.68 | 28.76 | 28.37 | 28.47 | 15,861,059 | -0.16(-0.55%) |
Oct 28, 2022 | 28.44 | 28.76 | 28.27 | 28.63 | 14,476,644 | +0.40(+1.42%) |
Oct 27, 2022 | 28.34 | 28.74 | 28.18 | 28.23 | 14,392,755 | +0.04(+0.14%) |
Oct 26, 2022 | 28.49 | 28.77 | 28.08 | 28.19 | 21,520,224 | +0.01(+0.03%) |
Oct 25, 2022 | 27.66 | 28.24 | 27.60 | 28.18 | 20,070,214 | +0.59(+2.13%) |
Oct 24, 2022 | 27.19 | 27.96 | 27.18 | 27.59 | 21,508,632 | +0.61(+2.25%) |
Oct 21, 2022 | 27.18 | 27.90 | 26.41 | 26.98 | 29,983,432 | +0.45(+1.70%) |
Oct 20, 2022 | 26.77 | 27.28 | 26.25 | 26.53 | 21,349,800 | -0.82(-3.01%) |
Oct 19, 2022 | 27.45 | 27.67 | 27.14 | 27.35 | 15,766,575 | -0.48(-1.72%) |
Oct 18, 2022 | 28.10 | 28.34 | 27.55 | 27.83 | 16,748,657 | +0.25(+0.92%) |
Oct 17, 2022 | 27.29 | 27.69 | 27.27 | 27.58 | 18,128,258 | +0.82(+3.08%) |
Oct 14, 2022 | 27.28 | 27.33 | 26.64 | 26.76 | 15,803,272 | -0.19(-0.69%) |
Oct 13, 2022 | 25.63 | 27.20 | 25.28 | 26.94 | 18,971,040 | +0.83(+3.19%) |
Oct 12, 2022 | 26.03 | 26.63 | 25.96 | 26.11 | 14,048,224 | +0.14(+0.53%) |
Oct 11, 2022 | 25.94 | 26.28 | 25.81 | 25.97 | 18,445,130 | -0.08(-0.30%) |
Oct 10, 2022 | 26.38 | 26.69 | 26.03 | 26.05 | 16,395,890 | -0.18(-0.67%) |
Oct 07, 2022 | 26.54 | 26.69 | 26.09 | 26.23 | 14,788,020 | -0.58(-2.16%) |
Oct 06, 2022 | 27.23 | 27.32 | 26.78 | 26.80 | 15,480,585 | -0.45(-1.65%) |
Oct 05, 2022 | 27.21 | 27.49 | 26.86 | 27.26 | 16,360,796 | -0.29(-1.07%) |
Oct 04, 2022 | 27.22 | 27.63 | 27.22 | 27.55 | 15,853,291 | +0.69(+2.55%) |