Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.66 | 38.53 | 37.52 | 38.46 | 5,348,369 | +0.47(+1.23%) |
Dec 29, 2022 | 37.14 | 38.21 | 36.83 | 37.99 | 4,648,140 | +0.77(+2.07%) |
Dec 28, 2022 | 38.22 | 38.30 | 36.88 | 37.22 | 6,321,038 | -1.16(-3.03%) |
Dec 27, 2022 | 38.43 | 38.83 | 38.00 | 38.38 | 6,775,211 | +0.18(+0.46%) |
Dec 23, 2022 | 37.40 | 38.24 | 36.96 | 38.20 | 6,181,780 | +1.51(+4.13%) |
Dec 22, 2022 | 37.86 | 37.92 | 35.85 | 36.69 | 8,915,530 | -1.07(-2.82%) |
Dec 21, 2022 | 37.10 | 37.85 | 36.62 | 37.75 | 7,834,862 | +1.18(+3.23%) |
Dec 20, 2022 | 35.34 | 36.90 | 35.24 | 36.57 | 9,265,887 | +1.33(+3.77%) |
Dec 19, 2022 | 35.29 | 35.85 | 34.85 | 35.24 | 5,517,404 | +0.21(+0.59%) |
Dec 16, 2022 | 34.87 | 35.29 | 34.46 | 35.04 | 12,608,140 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.90 | 35.86 | 7,466,378 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.50 | 35.09 | 35.72 | 10,162,414 | -0.44(-1.22%) |
Dec 13, 2022 | 34.48 | 36.34 | 34.41 | 36.16 | 14,902,378 | +2.64(+7.87%) |
Dec 12, 2022 | 32.33 | 33.86 | 32.25 | 33.52 | 11,338,936 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.22 | 32.26 | 13,000,944 | -1.82(-5.33%) |
Dec 08, 2022 | 35.35 | 35.50 | 33.83 | 34.08 | 9,033,427 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.83 | 34.06 | 34.25 | 15,965,311 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.01 | 35.26 | 10,671,005 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.76 | 35.41 | 35.87 | 11,050,829 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.53 | 37.86 | 7,687,863 | +0.95(+2.59%) |
Dec 01, 2022 | 37.45 | 37.86 | 36.89 | 36.91 | 6,597,017 | +0.00(+0.00%) |
Nov 30, 2022 | 36.77 | 36.95 | 35.96 | 36.91 | 13,496,608 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.39 | 35.39 | 36.20 | 8,440,726 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.58 | 33.77 | 34.95 | 8,883,540 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.18 | 35.42 | 3,008,419 | -0.19(-0.55%) |
Nov 23, 2022 | 35.56 | 36.32 | 35.11 | 35.61 | 7,727,849 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.87 | 35.71 | 36.48 | 14,447,371 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.22 | 32.53 | 35.19 | 14,673,810 | -0.56(-1.58%) |
Nov 18, 2022 | 35.54 | 35.81 | 34.43 | 35.76 | 9,698,100 | -0.74(-2.03%) |
Nov 17, 2022 | 36.04 | 36.53 | 35.47 | 36.50 | 7,810,218 | -0.37(-1.00%) |
Nov 16, 2022 | 37.42 | 37.74 | 36.66 | 36.87 | 6,099,030 | -1.03(-2.72%) |
Nov 15, 2022 | 37.44 | 38.16 | 36.76 | 37.90 | 8,706,197 | +0.84(+2.26%) |
Nov 14, 2022 | 37.41 | 37.89 | 36.80 | 37.06 | 8,801,140 | -0.67(-1.78%) |
Nov 11, 2022 | 37.98 | 38.83 | 37.42 | 37.74 | 8,682,065 | +0.91(+2.46%) |
Nov 10, 2022 | 36.65 | 37.09 | 35.93 | 36.83 | 8,013,496 | +0.97(+2.72%) |
Nov 09, 2022 | 37.81 | 37.82 | 35.70 | 35.86 | 10,245,892 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.95 | 37.94 | 38.35 | 9,253,620 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.51 | 9,988,384 | +1.03(+2.75%) |
Nov 04, 2022 | 36.82 | 37.82 | 36.62 | 37.48 | 12,509,124 | +1.58(+4.40%) |
Nov 03, 2022 | 34.54 | 35.98 | 34.35 | 35.90 | 8,660,452 | +1.04(+2.99%) |
Nov 02, 2022 | 35.32 | 34.86 | 10,481,324 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.24 | 36.28 | 35.49 | 35.55 | 9,882,740 | +0.08(+0.22%) |
Oct 31, 2022 | 34.71 | 35.83 | 34.47 | 35.48 | 10,052,370 | +0.46(+1.31%) |
Oct 28, 2022 | 35.51 | 35.70 | 34.18 | 35.02 | 11,022,329 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.49 | 35.14 | 35.33 | 14,929,659 | -0.20(-0.58%) |
Oct 26, 2022 | 34.76 | 36.16 | 34.45 | 35.53 | 17,491,962 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.17 | 33.21 | 34.07 | 22,022,550 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.85 | 32.89 | 33.68 | 17,554,778 | +0.68(+2.07%) |
Oct 21, 2022 | 31.15 | 33.26 | 31.09 | 33.00 | 18,038,880 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.47 | 30.84 | 11,389,746 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.96 | 31.13 | 12,668,857 | +1.46(+4.92%) |
Oct 18, 2022 | 29.60 | 30.09 | 28.84 | 29.67 | 9,027,958 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.90 | 28.82 | 29.21 | 8,078,741 | +0.56(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,489,445 | -1.66(-5.46%) |
Oct 13, 2022 | 28.74 | 30.71 | 28.64 | 30.30 | 14,391,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.58 | 29.26 | 28.15 | 29.03 | 9,143,116 | +0.23(+0.81%) |
Oct 11, 2022 | 28.17 | 29.69 | 27.95 | 28.79 | 11,174,723 | +0.01(+0.03%) |
Oct 10, 2022 | 29.55 | 30.11 | 28.60 | 28.78 | 9,786,032 | -0.84(-2.83%) |
Oct 07, 2022 | 29.22 | 30.31 | 28.61 | 29.62 | 17,937,392 | +0.58(+2.01%) |
Oct 06, 2022 | 28.17 | 29.27 | 28.17 | 29.04 | 13,905,252 | +0.56(+1.95%) |
Oct 05, 2022 | 27.27 | 28.71 | 27.14 | 28.48 | 15,292,597 | +1.09(+3.98%) |
Oct 04, 2022 | 26.26 | 27.48 | 25.93 | 27.39 | 17,977,660 | +1.69(+6.60%) |