Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.68 | 37.82 | 37.46 | 37.53 | 2,231,977 | -0.54(-1.43%) |
Dec 29, 2022 | 37.84 | 38.16 | 37.80 | 38.07 | 1,629,871 | +0.76(+2.03%) |
Dec 28, 2022 | 37.83 | 37.93 | 37.31 | 37.31 | 1,157,937 | -0.46(-1.21%) |
Dec 27, 2022 | 37.80 | 37.92 | 37.71 | 37.77 | 1,723,157 | +0.09(+0.23%) |
Dec 23, 2022 | 37.42 | 37.70 | 37.31 | 37.68 | 2,902,091 | +0.04(+0.10%) |
Dec 22, 2022 | 37.85 | 37.85 | 37.24 | 37.64 | 1,570,268 | -0.43(-1.12%) |
Dec 21, 2022 | 37.81 | 38.17 | 37.75 | 38.07 | 2,745,761 | +0.62(+1.66%) |
Dec 20, 2022 | 37.36 | 37.61 | 37.31 | 37.45 | 1,694,293 | +0.10(+0.26%) |
Dec 19, 2022 | 37.52 | 37.62 | 37.26 | 37.35 | 1,776,629 | -0.07(-0.19%) |
Dec 16, 2022 | 37.40 | 37.60 | 37.21 | 37.42 | 3,477,897 | -0.35(-0.92%) |
Dec 15, 2022 | 38.34 | 38.44 | 37.63 | 37.77 | 4,210,227 | -1.32(-3.38%) |
Dec 14, 2022 | 39.17 | 39.40 | 38.78 | 39.09 | 2,556,021 | -0.10(-0.25%) |
Dec 13, 2022 | 39.69 | 39.82 | 38.92 | 39.19 | 3,735,633 | +0.70(+1.81%) |
Dec 12, 2022 | 38.40 | 38.49 | 38.21 | 38.49 | 2,987,303 | +0.17(+0.45%) |
Dec 09, 2022 | 38.41 | 38.61 | 38.27 | 38.32 | 2,773,347 | -0.14(-0.38%) |
Dec 08, 2022 | 38.23 | 38.51 | 38.09 | 38.47 | 1,020,991 | +0.14(+0.38%) |
Dec 07, 2022 | 38.26 | 38.48 | 38.06 | 38.32 | 1,968,207 | +0.09(+0.23%) |
Dec 06, 2022 | 38.48 | 38.56 | 38.02 | 38.23 | 1,812,147 | -0.14(-0.38%) |
Dec 05, 2022 | 38.76 | 38.84 | 38.30 | 38.38 | 1,873,605 | -0.52(-1.34%) |
Dec 02, 2022 | 38.54 | 38.98 | 38.50 | 38.90 | 1,828,570 | +0.04(+0.10%) |
Dec 01, 2022 | 38.87 | 39.01 | 38.56 | 38.86 | 1,852,951 | +0.19(+0.50%) |
Nov 30, 2022 | 38.11 | 38.74 | 37.74 | 38.67 | 3,639,086 | +0.87(+2.30%) |
Nov 29, 2022 | 37.68 | 37.95 | 37.61 | 37.80 | 2,278,788 | +0.21(+0.57%) |
Nov 28, 2022 | 38.08 | 38.15 | 37.55 | 37.59 | 2,050,134 | -0.59(-1.54%) |
Nov 25, 2022 | 37.97 | 38.26 | 37.97 | 38.18 | 827,342 | +0.13(+0.33%) |
Nov 23, 2022 | 37.63 | 38.07 | 37.63 | 38.05 | 1,709,251 | +0.36(+0.95%) |
Nov 22, 2022 | 37.31 | 37.69 | 37.22 | 37.69 | 2,280,306 | +0.46(+1.24%) |
Nov 21, 2022 | 37.15 | 37.30 | 37.05 | 37.23 | 2,087,389 | -0.35(-0.93%) |
Nov 18, 2022 | 37.67 | 37.67 | 37.39 | 37.58 | 2,010,309 | +0.18(+0.49%) |
Nov 17, 2022 | 36.78 | 37.41 | 36.77 | 37.39 | 1,854,226 | +0.05(+0.13%) |
Nov 16, 2022 | 37.45 | 37.52 | 37.19 | 37.35 | 2,581,501 | +0.12(+0.31%) |
Nov 15, 2022 | 37.65 | 37.81 | 36.68 | 37.23 | 4,070,620 | +0.24(+0.65%) |
Nov 14, 2022 | 37.22 | 37.46 | 36.98 | 36.99 | 3,034,735 | -0.32(-0.85%) |
Nov 11, 2022 | 36.84 | 37.38 | 36.66 | 37.31 | 4,816,429 | +0.90(+2.47%) |
Nov 10, 2022 | 35.81 | 36.41 | 35.58 | 36.41 | 8,698,047 | +2.13(+6.23%) |
Nov 09, 2022 | 34.48 | 34.81 | 34.27 | 34.28 | 4,708,531 | -0.41(-1.17%) |
Nov 08, 2022 | 34.49 | 34.89 | 34.38 | 34.68 | 4,185,320 | +0.32(+0.93%) |
Nov 07, 2022 | 34.28 | 34.48 | 34.12 | 34.36 | 2,500,889 | +0.33(+0.96%) |
Nov 04, 2022 | 33.63 | 34.13 | 33.43 | 34.03 | 6,425,509 | +1.74(+5.38%) |
Nov 03, 2022 | 32.16 | 32.54 | 32.13 | 32.30 | 3,147,542 | -0.29(-0.89%) |
Nov 02, 2022 | 33.30 | 32.58 | 32.59 | 3,433,240 | -0.79(-2.37%) | |
Nov 01, 2022 | 33.78 | 33.81 | 33.20 | 33.38 | 3,135,124 | +0.29(+0.88%) |
Oct 31, 2022 | 33.13 | 33.23 | 32.97 | 33.09 | 3,196,752 | -0.51(-1.52%) |
Oct 28, 2022 | 33.14 | 33.60 | 33.01 | 33.60 | 4,823,182 | +0.49(+1.49%) |
Oct 27, 2022 | 33.31 | 33.62 | 33.06 | 33.11 | 3,981,341 | -0.32(-0.95%) |
Oct 26, 2022 | 33.07 | 33.67 | 33.03 | 33.43 | 2,237,716 | +0.32(+0.96%) |
Oct 25, 2022 | 32.44 | 33.12 | 32.40 | 33.11 | 2,654,882 | +0.83(+2.57%) |
Oct 24, 2022 | 32.16 | 32.47 | 31.97 | 32.28 | 2,530,793 | +0.25(+0.78%) |
Oct 21, 2022 | 31.19 | 32.05 | 31.08 | 32.03 | 3,513,210 | +0.64(+2.03%) |
Oct 20, 2022 | 31.43 | 31.84 | 31.27 | 31.39 | 1,616,383 | +0.04(+0.12%) |
Oct 19, 2022 | 31.41 | 31.60 | 31.11 | 31.35 | 1,944,355 | -0.34(-1.07%) |
Oct 18, 2022 | 32.04 | 32.08 | 31.41 | 31.69 | 2,576,842 | +0.43(+1.39%) |
Oct 17, 2022 | 31.12 | 31.39 | 31.12 | 31.25 | 2,976,326 | +1.03(+3.42%) |
Oct 14, 2022 | 31.03 | 31.19 | 30.21 | 30.22 | 1,826,479 | -0.51(-1.67%) |
Oct 13, 2022 | 29.23 | 30.88 | 29.09 | 30.73 | 6,133,242 | +0.91(+3.04%) |
Oct 12, 2022 | 29.86 | 30.04 | 29.75 | 29.82 | 1,835,232 | -0.01(-0.03%) |
Oct 11, 2022 | 29.96 | 30.37 | 29.71 | 29.83 | 4,507,006 | -0.32(-1.06%) |
Oct 10, 2022 | 30.36 | 30.45 | 29.91 | 30.15 | 4,501,524 | -0.14(-0.45%) |
Oct 07, 2022 | 30.72 | 30.79 | 30.17 | 30.29 | 4,003,941 | -0.72(-2.33%) |
Oct 06, 2022 | 31.26 | 31.46 | 30.99 | 31.01 | 3,599,209 | -0.71(-2.25%) |
Oct 05, 2022 | 31.47 | 31.91 | 31.21 | 31.73 | 2,298,455 | -0.44(-1.38%) |
Oct 04, 2022 | 31.59 | 32.20 | 31.59 | 32.17 | 3,000,844 | +1.77(+5.81%) |