Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.83 | 35.07 | 34.36 | 34.56 | 888,704 | -0.53(-1.51%) |
Dec 29, 2022 | 34.70 | 35.27 | 34.62 | 35.09 | 1,027,769 | +0.52(+1.51%) |
Dec 28, 2022 | 35.44 | 35.44 | 34.57 | 34.57 | 750,930 | -0.69(-1.96%) |
Dec 27, 2022 | 34.80 | 35.31 | 34.60 | 35.26 | 607,382 | +0.46(+1.31%) |
Dec 23, 2022 | 34.43 | 34.92 | 34.17 | 34.80 | 779,152 | +0.46(+1.33%) |
Dec 22, 2022 | 34.81 | 34.81 | 33.67 | 34.35 | 927,838 | -0.69(-1.97%) |
Dec 21, 2022 | 34.15 | 35.05 | 34.14 | 35.04 | 1,352,208 | +1.14(+3.36%) |
Dec 20, 2022 | 34.20 | 34.56 | 33.81 | 33.90 | 1,154,232 | -0.40(-1.17%) |
Dec 19, 2022 | 34.19 | 34.60 | 34.00 | 34.30 | 1,177,671 | +0.09(+0.27%) |
Dec 16, 2022 | 35.04 | 35.17 | 33.78 | 34.21 | 3,546,653 | -1.27(-3.57%) |
Dec 15, 2022 | 35.95 | 36.05 | 35.42 | 35.47 | 1,111,763 | -0.74(-2.03%) |
Dec 14, 2022 | 36.17 | 36.60 | 35.89 | 36.21 | 1,127,012 | +0.11(+0.31%) |
Dec 13, 2022 | 36.56 | 37.10 | 36.01 | 36.10 | 1,475,572 | +0.09(+0.26%) |
Dec 12, 2022 | 35.46 | 36.01 | 35.39 | 36.01 | 1,118,230 | +0.57(+1.62%) |
Dec 09, 2022 | 35.27 | 35.70 | 35.16 | 35.43 | 1,153,406 | +0.02(+0.05%) |
Dec 08, 2022 | 35.84 | 35.98 | 35.31 | 35.41 | 891,472 | -0.36(-1.01%) |
Dec 07, 2022 | 35.56 | 35.84 | 35.32 | 35.77 | 1,036,352 | +0.18(+0.49%) |
Dec 06, 2022 | 35.89 | 35.93 | 34.92 | 35.60 | 1,994,420 | -0.06(-0.16%) |
Dec 05, 2022 | 35.75 | 36.13 | 35.30 | 35.65 | 1,297,587 | -0.11(-0.31%) |
Dec 02, 2022 | 35.34 | 35.85 | 34.99 | 35.77 | 1,468,555 | +0.11(+0.31%) |
Dec 01, 2022 | 35.82 | 36.08 | 35.50 | 35.65 | 1,514,869 | -0.05(-0.13%) |
Nov 30, 2022 | 34.98 | 36.02 | 34.89 | 35.70 | 6,329,224 | +0.75(+2.14%) |
Nov 29, 2022 | 35.29 | 35.45 | 34.71 | 34.95 | 1,524,220 | -0.55(-1.54%) |
Nov 28, 2022 | 36.13 | 36.59 | 35.46 | 35.50 | 1,579,670 | -1.18(-3.22%) |
Nov 25, 2022 | 36.00 | 36.77 | 35.87 | 36.68 | 823,255 | +0.71(+1.98%) |
Nov 23, 2022 | 36.57 | 36.76 | 35.73 | 35.97 | 1,993,805 | -1.38(-3.69%) |
Nov 22, 2022 | 37.72 | 38.35 | 37.33 | 37.34 | 2,327,256 | -0.38(-1.00%) |
Nov 21, 2022 | 35.85 | 37.84 | 35.76 | 37.72 | 3,307,018 | +2.06(+5.78%) |
Nov 18, 2022 | 35.17 | 35.85 | 33.96 | 35.66 | 2,416,816 | +1.82(+5.38%) |
Nov 17, 2022 | 33.75 | 34.11 | 33.41 | 33.84 | 1,367,065 | -0.27(-0.79%) |
Nov 16, 2022 | 34.98 | 35.18 | 33.96 | 34.11 | 1,295,359 | -1.05(-2.99%) |
Nov 15, 2022 | 34.84 | 35.40 | 34.64 | 35.17 | 1,150,223 | +0.69(+2.01%) |
Nov 14, 2022 | 34.39 | 34.80 | 34.08 | 34.47 | 1,209,491 | +0.03(+0.08%) |
Nov 11, 2022 | 34.00 | 34.60 | 33.78 | 34.44 | 1,082,795 | +0.55(+1.64%) |
Nov 10, 2022 | 33.36 | 34.23 | 33.26 | 33.89 | 1,377,398 | +1.39(+4.26%) |
Nov 09, 2022 | 32.57 | 33.10 | 32.47 | 32.50 | 1,110,692 | -0.23(-0.71%) |
Nov 08, 2022 | 32.72 | 33.03 | 32.42 | 32.74 | 805,026 | +0.21(+0.65%) |
Nov 07, 2022 | 32.36 | 32.52 | 31.86 | 32.52 | 1,187,095 | +0.25(+0.77%) |
Nov 04, 2022 | 32.15 | 32.86 | 31.86 | 32.27 | 1,244,251 | +0.25(+0.78%) |
Nov 03, 2022 | 31.66 | 32.26 | 31.29 | 32.02 | 1,034,016 | -0.03(-0.09%) |
Nov 02, 2022 | 32.73 | 31.98 | 32.05 | 1,342,447 | -0.86(-2.61%) | |
Nov 01, 2022 | 32.74 | 33.09 | 32.34 | 32.91 | 1,518,375 | +0.28(+0.85%) |
Oct 31, 2022 | 32.38 | 32.75 | 32.24 | 32.63 | 5,765,886 | +0.10(+0.31%) |
Oct 28, 2022 | 31.93 | 32.69 | 31.90 | 32.53 | 1,036,417 | +0.59(+1.85%) |
Oct 27, 2022 | 31.82 | 32.30 | 31.74 | 31.94 | 1,324,348 | +0.48(+1.53%) |
Oct 26, 2022 | 31.64 | 31.83 | 31.22 | 31.46 | 1,082,901 | -0.01(-0.03%) |
Oct 25, 2022 | 30.27 | 31.62 | 30.27 | 31.47 | 1,657,407 | +1.14(+3.75%) |
Oct 24, 2022 | 30.48 | 30.82 | 30.07 | 30.33 | 1,097,650 | +0.04(+0.12%) |
Oct 21, 2022 | 30.23 | 30.49 | 29.96 | 30.30 | 1,225,379 | +0.25(+0.83%) |
Oct 20, 2022 | 30.29 | 30.68 | 29.81 | 30.05 | 1,071,487 | -0.06(-0.21%) |
Oct 19, 2022 | 30.65 | 30.79 | 30.03 | 30.11 | 1,126,206 | -0.92(-2.98%) |
Oct 18, 2022 | 30.90 | 31.25 | 30.68 | 31.04 | 1,214,214 | +0.56(+1.85%) |
Oct 17, 2022 | 30.16 | 30.94 | 30.16 | 30.47 | 1,379,084 | +0.66(+2.20%) |
Oct 14, 2022 | 30.35 | 30.52 | 29.57 | 29.82 | 1,262,843 | -0.29(-0.95%) |
Oct 13, 2022 | 28.98 | 30.28 | 28.81 | 30.10 | 1,241,369 | +0.77(+2.61%) |
Oct 12, 2022 | 30.24 | 30.27 | 29.31 | 29.34 | 1,268,595 | -0.96(-3.17%) |
Oct 11, 2022 | 30.10 | 30.84 | 30.08 | 30.30 | 1,638,952 | +0.18(+0.61%) |
Oct 10, 2022 | 30.02 | 30.45 | 29.86 | 30.11 | 1,008,259 | +0.25(+0.84%) |
Oct 07, 2022 | 30.06 | 30.15 | 29.59 | 29.86 | 1,416,326 | -0.24(-0.80%) |
Oct 06, 2022 | 30.61 | 30.75 | 30.04 | 30.10 | 1,163,437 | -0.56(-1.84%) |
Oct 05, 2022 | 31.07 | 31.29 | 30.20 | 30.67 | 930,134 | -0.91(-2.90%) |
Oct 04, 2022 | 31.12 | 31.66 | 31.00 | 31.58 | 1,482,329 | +0.66(+2.15%) |