Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.47 | 38.34 | 37.33 | 38.26 | 5,375,349 | +0.47(+1.23%) |
Dec 29, 2022 | 36.95 | 38.02 | 36.65 | 37.80 | 4,671,587 | +0.77(+2.07%) |
Dec 28, 2022 | 38.03 | 38.11 | 36.70 | 37.03 | 6,352,925 | -1.16(-3.03%) |
Dec 27, 2022 | 38.23 | 38.63 | 37.81 | 38.19 | 6,809,388 | +0.17(+0.46%) |
Dec 23, 2022 | 37.21 | 38.05 | 36.77 | 38.01 | 6,212,964 | +1.51(+4.13%) |
Dec 22, 2022 | 37.67 | 37.73 | 35.67 | 36.50 | 8,960,504 | -1.06(-2.82%) |
Dec 21, 2022 | 36.91 | 37.66 | 36.44 | 37.56 | 7,874,385 | +1.18(+3.23%) |
Dec 20, 2022 | 35.16 | 36.72 | 35.06 | 36.39 | 9,312,629 | +1.32(+3.77%) |
Dec 19, 2022 | 35.11 | 35.67 | 34.67 | 35.06 | 5,545,236 | +0.20(+0.59%) |
Dec 16, 2022 | 34.70 | 35.11 | 34.29 | 34.86 | 12,671,742 | -0.82(-2.29%) |
Dec 15, 2022 | 35.33 | 35.76 | 34.72 | 35.68 | 7,504,042 | +0.14(+0.38%) |
Dec 14, 2022 | 36.17 | 36.32 | 34.91 | 35.54 | 10,213,678 | -0.44(-1.22%) |
Dec 13, 2022 | 34.31 | 36.15 | 34.24 | 35.98 | 14,977,553 | +2.63(+7.87%) |
Dec 12, 2022 | 32.17 | 33.69 | 32.09 | 33.35 | 11,396,135 | +1.25(+3.91%) |
Dec 09, 2022 | 34.01 | 34.46 | 32.06 | 32.10 | 13,066,527 | -1.81(-5.33%) |
Dec 08, 2022 | 35.17 | 35.32 | 33.66 | 33.91 | 9,078,996 | -0.18(-0.51%) |
Dec 07, 2022 | 35.25 | 35.65 | 33.89 | 34.08 | 16,045,848 | -1.00(-2.85%) |
Dec 06, 2022 | 35.64 | 36.57 | 34.83 | 35.08 | 10,724,835 | -0.60(-1.68%) |
Dec 05, 2022 | 38.28 | 38.56 | 35.23 | 35.69 | 11,106,575 | -1.99(-5.27%) |
Dec 02, 2022 | 36.38 | 38.05 | 36.34 | 37.67 | 7,726,644 | +0.95(+2.59%) |
Dec 01, 2022 | 37.26 | 37.67 | 36.70 | 36.72 | 6,630,296 | +0.00(+0.00%) |
Nov 30, 2022 | 36.59 | 36.76 | 35.78 | 36.72 | 13,564,691 | +0.71(+1.96%) |
Nov 29, 2022 | 35.31 | 36.21 | 35.21 | 36.01 | 8,483,305 | +1.24(+3.57%) |
Nov 28, 2022 | 33.80 | 35.40 | 33.60 | 34.77 | 8,928,353 | -0.47(-1.32%) |
Nov 25, 2022 | 35.25 | 35.66 | 35.01 | 35.24 | 3,023,595 | -0.19(-0.55%) |
Nov 23, 2022 | 35.38 | 36.14 | 34.93 | 35.43 | 7,766,832 | -0.86(-2.38%) |
Nov 22, 2022 | 36.05 | 36.68 | 35.53 | 36.30 | 14,520,251 | +1.28(+3.65%) |
Nov 21, 2022 | 34.51 | 35.05 | 32.37 | 35.02 | 14,747,831 | -0.56(-1.58%) |
Nov 18, 2022 | 35.37 | 35.63 | 34.26 | 35.58 | 9,747,022 | -0.74(-2.03%) |
Nov 17, 2022 | 35.86 | 36.34 | 35.29 | 36.32 | 7,849,616 | -0.37(-1.00%) |
Nov 16, 2022 | 37.24 | 37.55 | 36.47 | 36.68 | 6,129,797 | -1.03(-2.72%) |
Nov 15, 2022 | 37.26 | 37.97 | 36.58 | 37.71 | 8,750,115 | +0.83(+2.26%) |
Nov 14, 2022 | 37.23 | 37.70 | 36.61 | 36.88 | 8,845,537 | -0.67(-1.78%) |
Nov 11, 2022 | 37.79 | 38.63 | 37.24 | 37.55 | 8,725,862 | +0.90(+2.46%) |
Nov 10, 2022 | 36.47 | 36.90 | 35.75 | 36.64 | 8,053,920 | +0.97(+2.72%) |
Nov 09, 2022 | 37.62 | 37.63 | 35.53 | 35.68 | 10,297,577 | -2.48(-6.50%) |
Nov 08, 2022 | 38.26 | 38.76 | 37.75 | 38.16 | 9,300,300 | -0.16(-0.43%) |
Nov 07, 2022 | 37.52 | 38.45 | 37.52 | 38.32 | 10,038,770 | +1.03(+2.75%) |
Nov 04, 2022 | 36.63 | 37.63 | 36.43 | 37.29 | 12,572,226 | +1.57(+4.40%) |
Nov 03, 2022 | 34.37 | 35.80 | 34.17 | 35.72 | 8,704,139 | +1.04(+2.99%) |
Nov 02, 2022 | 35.14 | 34.69 | 10,534,197 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.05 | 36.10 | 35.31 | 35.38 | 9,932,594 | +0.08(+0.22%) |
Oct 31, 2022 | 34.53 | 35.65 | 34.30 | 35.30 | 10,103,079 | +0.46(+1.31%) |
Oct 28, 2022 | 35.34 | 35.52 | 34.01 | 34.84 | 11,077,931 | -0.31(-0.88%) |
Oct 27, 2022 | 36.01 | 36.31 | 34.97 | 35.15 | 15,004,972 | -0.20(-0.58%) |
Oct 26, 2022 | 34.59 | 35.98 | 34.28 | 35.36 | 17,580,200 | +1.45(+4.29%) |
Oct 25, 2022 | 33.78 | 35.00 | 33.04 | 33.90 | 22,133,642 | +0.39(+1.16%) |
Oct 24, 2022 | 33.03 | 33.68 | 32.73 | 33.51 | 17,643,332 | +0.68(+2.07%) |
Oct 21, 2022 | 30.99 | 33.09 | 30.94 | 32.84 | 18,129,876 | +2.15(+7.01%) |
Oct 20, 2022 | 31.51 | 31.53 | 30.32 | 30.68 | 11,447,201 | -0.29(-0.94%) |
Oct 19, 2022 | 30.01 | 31.08 | 29.81 | 30.97 | 12,732,765 | +1.45(+4.92%) |
Oct 18, 2022 | 29.45 | 29.94 | 28.70 | 29.52 | 9,073,499 | +0.46(+1.57%) |
Oct 17, 2022 | 29.22 | 29.75 | 28.67 | 29.07 | 8,119,494 | +0.56(+1.97%) |
Oct 14, 2022 | 29.63 | 30.03 | 28.48 | 28.50 | 11,547,404 | -1.65(-5.46%) |
Oct 13, 2022 | 28.60 | 30.56 | 28.49 | 30.15 | 14,464,483 | +1.27(+4.40%) |
Oct 12, 2022 | 28.44 | 29.11 | 28.01 | 28.88 | 9,189,239 | +0.23(+0.81%) |
Oct 11, 2022 | 28.03 | 29.54 | 27.81 | 28.65 | 11,231,094 | +0.01(+0.03%) |
Oct 10, 2022 | 29.40 | 29.96 | 28.46 | 28.64 | 9,835,397 | -0.83(-2.83%) |
Oct 07, 2022 | 29.08 | 30.16 | 28.46 | 29.47 | 18,027,878 | +0.58(+2.01%) |
Oct 06, 2022 | 28.03 | 29.12 | 28.03 | 28.89 | 13,975,397 | +0.55(+1.95%) |
Oct 05, 2022 | 27.14 | 28.56 | 27.00 | 28.34 | 15,369,741 | +1.09(+3.98%) |
Oct 04, 2022 | 26.13 | 27.34 | 25.80 | 27.25 | 18,068,348 | +1.69(+6.60%) |