Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.90 | 32.14 | 31.66 | 32.02 | 2,180,923 | -0.13(-0.40%) |
Dec 29, 2022 | 31.91 | 32.39 | 31.85 | 32.15 | 1,893,671 | +0.38(+1.19%) |
Dec 28, 2022 | 32.09 | 32.46 | 31.58 | 31.77 | 2,500,823 | -0.51(-1.58%) |
Dec 27, 2022 | 32.10 | 32.40 | 31.94 | 32.28 | 1,806,571 | +0.17(+0.52%) |
Dec 23, 2022 | 31.77 | 32.26 | 31.71 | 32.12 | 2,164,306 | +0.28(+0.87%) |
Dec 22, 2022 | 31.79 | 31.85 | 31.21 | 31.84 | 10,086,499 | -0.21(-0.66%) |
Dec 21, 2022 | 32.30 | 32.48 | 32.00 | 32.05 | 3,293,563 | -0.02(-0.06%) |
Dec 20, 2022 | 32.27 | 32.46 | 32.01 | 32.07 | 2,955,929 | -0.22(-0.69%) |
Dec 19, 2022 | 33.02 | 33.19 | 32.01 | 32.29 | 3,889,082 | -0.64(-1.94%) |
Dec 16, 2022 | 33.48 | 33.58 | 32.44 | 32.93 | 6,756,918 | -0.86(-2.55%) |
Dec 15, 2022 | 33.84 | 34.02 | 33.54 | 33.79 | 3,918,194 | -0.52(-1.51%) |
Dec 14, 2022 | 34.35 | 34.95 | 34.02 | 34.31 | 3,004,579 | -0.11(-0.32%) |
Dec 13, 2022 | 35.04 | 35.17 | 34.16 | 34.42 | 5,177,514 | +0.39(+1.14%) |
Dec 12, 2022 | 33.36 | 34.04 | 33.24 | 34.03 | 2,782,049 | +0.67(+2.00%) |
Dec 09, 2022 | 33.64 | 33.79 | 33.30 | 33.36 | 1,886,873 | -0.08(-0.25%) |
Dec 08, 2022 | 33.65 | 33.78 | 33.31 | 33.45 | 1,608,488 | +0.02(+0.06%) |
Dec 07, 2022 | 33.43 | 33.97 | 33.32 | 33.43 | 2,166,618 | -0.25(-0.74%) |
Dec 06, 2022 | 33.68 | 33.98 | 33.32 | 33.68 | 2,399,201 | -0.09(-0.27%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.64 | 33.77 | 2,665,885 | -0.54(-1.56%) |
Dec 02, 2022 | 34.29 | 34.42 | 33.94 | 34.31 | 2,845,670 | -0.27(-0.78%) |
Dec 01, 2022 | 34.60 | 34.81 | 34.20 | 34.58 | 4,202,470 | +0.25(+0.73%) |
Nov 30, 2022 | 33.50 | 34.34 | 32.91 | 34.33 | 6,636,610 | +0.73(+2.17%) |
Nov 29, 2022 | 33.13 | 33.70 | 32.95 | 33.60 | 2,598,684 | +0.51(+1.54%) |
Nov 28, 2022 | 33.61 | 33.67 | 33.04 | 33.09 | 2,900,299 | -0.87(-2.56%) |
Nov 25, 2022 | 34.03 | 34.13 | 33.79 | 33.96 | 931,926 | -0.08(-0.24%) |
Nov 23, 2022 | 33.99 | 34.13 | 33.78 | 34.04 | 1,681,939 | +0.09(+0.27%) |
Nov 22, 2022 | 33.74 | 34.16 | 33.55 | 33.95 | 2,442,373 | +0.48(+1.44%) |
Nov 21, 2022 | 32.87 | 33.55 | 32.87 | 33.47 | 2,751,318 | +0.39(+1.17%) |
Nov 18, 2022 | 33.37 | 33.48 | 32.88 | 33.08 | 6,998,923 | +0.03(+0.08%) |
Nov 17, 2022 | 32.62 | 33.12 | 32.40 | 33.05 | 3,557,621 | -0.04(-0.11%) |
Nov 16, 2022 | 33.64 | 33.75 | 32.99 | 33.09 | 2,781,608 | -0.68(-2.00%) |
Nov 15, 2022 | 34.01 | 34.30 | 33.35 | 33.76 | 3,937,066 | +0.28(+0.83%) |
Nov 14, 2022 | 33.47 | 34.35 | 33.31 | 33.49 | 4,459,339 | +0.04(+0.12%) |
Nov 11, 2022 | 32.42 | 33.66 | 32.13 | 33.45 | 5,679,265 | +1.36(+4.24%) |
Nov 10, 2022 | 31.13 | 32.10 | 30.83 | 32.09 | 4,436,969 | +1.75(+5.78%) |
Nov 09, 2022 | 30.36 | 30.66 | 30.19 | 30.33 | 3,473,152 | -0.27(-0.90%) |
Nov 08, 2022 | 30.82 | 30.91 | 30.35 | 30.61 | 3,438,427 | -0.06(-0.21%) |
Nov 07, 2022 | 30.83 | 30.94 | 30.33 | 30.67 | 2,766,005 | -0.07(-0.24%) |
Nov 04, 2022 | 30.40 | 30.83 | 30.09 | 30.74 | 3,361,387 | +0.89(+3.00%) |
Nov 03, 2022 | 29.69 | 30.20 | 29.57 | 29.85 | 3,204,443 | -0.03(-0.09%) |
Nov 02, 2022 | 30.45 | 31.03 | 29.86 | 29.88 | 3,672,423 | -0.74(-2.42%) |
Nov 01, 2022 | 31.02 | 31.09 | 30.01 | 30.62 | 3,689,910 | -0.07(-0.24%) |
Oct 31, 2022 | 30.62 | 30.98 | 30.43 | 30.69 | 3,941,163 | -0.19(-0.62%) |
Oct 28, 2022 | 30.13 | 30.93 | 30.02 | 30.88 | 3,981,938 | +0.76(+2.52%) |
Oct 27, 2022 | 29.60 | 31.18 | 29.38 | 30.12 | 6,938,868 | -0.21(-0.69%) |
Oct 26, 2022 | 30.69 | 30.93 | 30.20 | 30.33 | 4,849,187 | -0.20(-0.66%) |
Oct 25, 2022 | 29.78 | 30.66 | 29.58 | 30.53 | 3,886,098 | +0.43(+1.43%) |
Oct 24, 2022 | 30.49 | 30.50 | 29.99 | 30.10 | 3,492,593 | -0.10(-0.33%) |
Oct 21, 2022 | 29.16 | 30.20 | 29.13 | 30.20 | 3,802,080 | +1.07(+3.67%) |
Oct 20, 2022 | 29.76 | 30.10 | 29.07 | 29.14 | 2,988,401 | -0.59(-2.00%) |
Oct 19, 2022 | 30.29 | 30.39 | 29.44 | 29.73 | 3,435,331 | -0.89(-2.92%) |
Oct 18, 2022 | 30.78 | 31.12 | 30.43 | 30.62 | 4,381,671 | +0.28(+0.93%) |
Oct 17, 2022 | 30.42 | 30.66 | 30.14 | 30.34 | 3,900,446 | +0.56(+1.87%) |
Oct 14, 2022 | 30.20 | 30.48 | 29.69 | 29.78 | 3,495,646 | -0.15(-0.49%) |
Oct 13, 2022 | 28.31 | 30.03 | 28.20 | 29.93 | 3,840,274 | +1.17(+4.06%) |
Oct 12, 2022 | 29.11 | 29.14 | 28.74 | 28.76 | 2,786,517 | -0.07(-0.25%) |
Oct 11, 2022 | 28.44 | 29.21 | 28.02 | 28.83 | 4,747,353 | +0.01(+0.03%) |
Oct 10, 2022 | 29.10 | 29.16 | 28.63 | 28.83 | 3,575,912 | +0.01(+0.03%) |
Oct 07, 2022 | 29.00 | 29.04 | 28.57 | 28.82 | 4,034,670 | -0.58(-1.99%) |
Oct 06, 2022 | 29.62 | 29.94 | 29.19 | 29.40 | 4,203,663 | -0.61(-2.04%) |
Oct 05, 2022 | 29.84 | 30.23 | 29.57 | 30.01 | 5,119,482 | -0.35(-1.14%) |
Oct 04, 2022 | 30.13 | 30.49 | 29.95 | 30.36 | 5,238,060 | +0.65(+2.18%) |