Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.42 | 40.58 | 40.15 | 40.51 | 6,601,303 | +0.09(+0.23%) |
Dec 29, 2022 | 40.45 | 40.72 | 40.33 | 40.41 | 3,423,239 | +0.18(+0.44%) |
Dec 28, 2022 | 40.52 | 40.75 | 40.15 | 40.23 | 4,111,734 | -0.20(-0.49%) |
Dec 27, 2022 | 40.45 | 40.54 | 40.16 | 40.43 | 6,545,389 | +0.10(+0.26%) |
Dec 23, 2022 | 39.80 | 40.36 | 39.70 | 40.33 | 3,541,135 | +0.49(+1.22%) |
Dec 22, 2022 | 39.73 | 39.87 | 39.22 | 39.84 | 6,460,233 | -0.10(-0.26%) |
Dec 21, 2022 | 39.69 | 40.03 | 39.54 | 39.94 | 5,039,428 | +0.53(+1.34%) |
Dec 20, 2022 | 39.15 | 39.66 | 38.82 | 39.41 | 7,904,769 | +0.28(+0.71%) |
Dec 19, 2022 | 39.18 | 39.65 | 38.96 | 39.14 | 6,682,176 | -0.15(-0.38%) |
Dec 16, 2022 | 39.21 | 39.37 | 38.27 | 39.29 | 19,936,662 | -0.42(-1.06%) |
Dec 15, 2022 | 40.01 | 40.09 | 39.34 | 39.71 | 6,497,934 | -0.41(-1.03%) |
Dec 14, 2022 | 40.00 | 40.90 | 39.79 | 40.12 | 7,760,264 | +0.26(+0.66%) |
Dec 13, 2022 | 40.56 | 40.77 | 39.53 | 39.86 | 9,335,972 | +0.04(+0.09%) |
Dec 12, 2022 | 38.97 | 39.85 | 38.58 | 39.82 | 5,682,689 | +1.01(+2.61%) |
Dec 09, 2022 | 39.19 | 39.43 | 38.80 | 38.81 | 5,693,007 | -0.33(-0.84%) |
Dec 08, 2022 | 39.56 | 39.71 | 38.95 | 39.14 | 9,804,566 | -0.51(-1.28%) |
Dec 07, 2022 | 40.17 | 40.23 | 39.47 | 39.64 | 15,439,767 | -0.52(-1.31%) |
Dec 06, 2022 | 39.13 | 40.29 | 39.13 | 40.17 | 21,141,706 | +1.05(+2.68%) |
Dec 05, 2022 | 38.58 | 39.16 | 38.48 | 39.12 | 9,259,117 | +0.28(+0.72%) |
Dec 02, 2022 | 38.58 | 38.86 | 38.22 | 38.84 | 6,122,007 | -0.08(-0.19%) |
Dec 01, 2022 | 39.03 | 39.39 | 38.58 | 38.91 | 8,428,212 | +0.15(+0.39%) |
Nov 30, 2022 | 37.43 | 38.78 | 37.38 | 38.76 | 13,923,042 | +1.28(+3.43%) |
Nov 29, 2022 | 37.49 | 37.58 | 37.11 | 37.48 | 8,530,011 | -0.22(-0.57%) |
Nov 28, 2022 | 37.51 | 37.86 | 37.32 | 37.69 | 10,702,142 | +0.15(+0.40%) |
Nov 25, 2022 | 37.46 | 37.73 | 37.42 | 37.54 | 3,608,624 | +0.19(+0.50%) |
Nov 23, 2022 | 36.82 | 37.37 | 36.74 | 37.36 | 6,633,641 | +0.39(+1.06%) |
Nov 22, 2022 | 36.59 | 37.03 | 36.47 | 36.96 | 8,168,452 | +0.70(+1.94%) |
Nov 21, 2022 | 36.08 | 36.38 | 35.94 | 36.26 | 6,172,379 | +0.11(+0.31%) |
Nov 18, 2022 | 35.46 | 36.28 | 35.23 | 36.15 | 8,110,195 | +1.03(+2.93%) |
Nov 17, 2022 | 35.29 | 35.49 | 34.89 | 35.12 | 5,700,555 | -0.54(-1.52%) |
Nov 16, 2022 | 35.90 | 36.28 | 35.63 | 35.66 | 6,365,161 | -0.17(-0.47%) |
Nov 15, 2022 | 36.00 | 36.38 | 35.40 | 35.83 | 7,348,693 | +0.17(+0.47%) |
Nov 14, 2022 | 36.54 | 36.61 | 35.63 | 35.66 | 7,035,701 | -0.67(-1.84%) |
Nov 11, 2022 | 36.38 | 36.57 | 35.73 | 36.33 | 8,060,981 | +0.10(+0.28%) |
Nov 10, 2022 | 36.22 | 36.33 | 35.47 | 36.23 | 9,310,461 | +1.22(+3.48%) |
Nov 09, 2022 | 34.90 | 35.55 | 34.87 | 35.01 | 12,815,687 | -0.02(-0.05%) |
Nov 08, 2022 | 34.02 | 35.13 | 34.02 | 35.03 | 12,436,685 | +0.96(+2.81%) |
Nov 07, 2022 | 34.81 | 34.95 | 33.46 | 34.07 | 11,999,486 | -0.46(-1.34%) |
Nov 04, 2022 | 34.54 | 34.86 | 33.79 | 34.54 | 13,488,901 | +0.20(+0.60%) |
Nov 03, 2022 | 33.55 | 35.11 | 33.53 | 34.33 | 16,064,335 | -1.00(-2.84%) |
Nov 02, 2022 | 35.75 | 35.28 | 35.34 | 9,259,801 | -0.67(-1.86%) | |
Nov 01, 2022 | 36.13 | 36.24 | 35.80 | 36.00 | 5,779,625 | +0.16(+0.44%) |
Oct 31, 2022 | 35.95 | 36.10 | 35.66 | 35.85 | 6,775,698 | -0.16(-0.44%) |
Oct 28, 2022 | 35.07 | 36.05 | 35.07 | 36.00 | 8,175,750 | +0.98(+2.81%) |
Oct 27, 2022 | 35.35 | 35.81 | 34.94 | 35.02 | 10,429,385 | +0.08(+0.24%) |
Oct 26, 2022 | 35.12 | 35.57 | 34.70 | 34.94 | 14,339,138 | -0.14(-0.40%) |
Oct 25, 2022 | 34.25 | 35.18 | 34.23 | 35.08 | 8,056,268 | +0.83(+2.41%) |
Oct 24, 2022 | 34.32 | 34.61 | 34.06 | 34.25 | 5,589,271 | +0.14(+0.41%) |
Oct 21, 2022 | 33.20 | 34.36 | 32.93 | 34.11 | 12,568,620 | +1.10(+3.32%) |
Oct 20, 2022 | 34.03 | 34.06 | 32.68 | 33.01 | 10,857,592 | -1.22(-3.56%) |
Oct 19, 2022 | 34.30 | 34.80 | 34.16 | 34.23 | 6,742,738 | -0.66(-1.89%) |
Oct 18, 2022 | 34.89 | 35.34 | 34.62 | 34.89 | 8,080,090 | +0.43(+1.24%) |
Oct 17, 2022 | 34.65 | 35.16 | 34.38 | 34.46 | 8,511,428 | +0.47(+1.39%) |
Oct 14, 2022 | 34.91 | 35.16 | 33.89 | 33.99 | 7,352,920 | -0.59(-1.72%) |
Oct 13, 2022 | 32.89 | 34.76 | 32.81 | 34.58 | 10,038,260 | +1.18(+3.53%) |
Oct 12, 2022 | 34.87 | 34.88 | 33.38 | 33.40 | 8,147,850 | -1.40(-4.03%) |
Oct 11, 2022 | 35.02 | 35.52 | 34.74 | 34.81 | 8,952,091 | -0.32(-0.90%) |
Oct 10, 2022 | 34.53 | 35.22 | 34.53 | 35.12 | 12,381,633 | +0.79(+2.30%) |
Oct 07, 2022 | 35.01 | 35.15 | 34.15 | 34.33 | 7,664,551 | -0.74(-2.12%) |
Oct 06, 2022 | 35.82 | 35.92 | 35.01 | 35.08 | 8,418,841 | -0.87(-2.43%) |
Oct 05, 2022 | 36.46 | 36.56 | 35.45 | 35.95 | 10,674,376 | -1.22(-3.27%) |
Oct 04, 2022 | 35.99 | 37.19 | 35.92 | 37.16 | 13,303,257 | +1.42(+3.98%) |