Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.03 | 35.36 | 34.81 | 35.34 | 1,598,511 | -0.16(-0.45%) |
Dec 29, 2022 | 35.11 | 35.66 | 34.98 | 35.50 | 2,474,430 | +0.94(+2.73%) |
Dec 28, 2022 | 34.91 | 35.18 | 34.37 | 34.55 | 2,196,379 | -0.35(-1.00%) |
Dec 27, 2022 | 35.30 | 35.35 | 34.84 | 34.90 | 2,417,384 | -0.72(-2.01%) |
Dec 23, 2022 | 35.39 | 35.70 | 35.05 | 35.62 | 1,930,025 | -0.20(-0.55%) |
Dec 22, 2022 | 36.43 | 36.48 | 35.17 | 35.82 | 3,501,494 | -1.46(-3.92%) |
Dec 21, 2022 | 36.53 | 37.28 | 36.53 | 37.28 | 2,957,184 | +0.84(+2.32%) |
Dec 20, 2022 | 36.34 | 36.80 | 36.20 | 36.43 | 2,763,742 | -0.02(-0.05%) |
Dec 19, 2022 | 36.82 | 36.89 | 36.01 | 36.45 | 2,068,420 | -0.42(-1.13%) |
Dec 16, 2022 | 37.03 | 37.29 | 36.48 | 36.87 | 3,255,128 | -0.27(-0.72%) |
Dec 15, 2022 | 38.06 | 38.15 | 37.08 | 37.14 | 4,208,843 | -1.61(-4.15%) |
Dec 14, 2022 | 39.41 | 39.55 | 38.31 | 38.75 | 3,711,057 | -0.83(-2.11%) |
Dec 13, 2022 | 40.77 | 40.77 | 39.20 | 39.58 | 4,283,496 | +0.91(+2.36%) |
Dec 12, 2022 | 38.27 | 38.71 | 37.96 | 38.67 | 2,469,459 | +0.74(+1.94%) |
Dec 09, 2022 | 38.33 | 38.63 | 37.92 | 37.93 | 2,760,925 | -0.46(-1.19%) |
Dec 08, 2022 | 37.60 | 38.50 | 37.31 | 38.39 | 2,332,502 | +1.00(+2.68%) |
Dec 07, 2022 | 37.15 | 37.55 | 37.01 | 37.39 | 2,007,407 | -0.07(-0.19%) |
Dec 06, 2022 | 38.15 | 38.24 | 37.13 | 37.46 | 3,170,676 | -0.71(-1.87%) |
Dec 05, 2022 | 38.18 | 38.55 | 37.75 | 38.17 | 2,436,589 | -0.19(-0.49%) |
Dec 02, 2022 | 38.08 | 38.46 | 37.87 | 38.36 | 2,628,252 | -0.08(-0.21%) |
Dec 01, 2022 | 38.83 | 38.95 | 37.89 | 38.44 | 3,242,268 | -0.13(-0.33%) |
Nov 30, 2022 | 36.94 | 38.57 | 36.56 | 38.57 | 5,711,660 | +1.95(+5.34%) |
Nov 29, 2022 | 36.90 | 37.16 | 36.52 | 36.61 | 2,513,591 | -0.23(-0.62%) |
Nov 28, 2022 | 37.67 | 37.92 | 36.56 | 36.84 | 3,759,951 | -1.22(-3.21%) |
Nov 25, 2022 | 38.31 | 38.44 | 38.06 | 38.06 | 1,199,080 | -0.35(-0.90%) |
Nov 23, 2022 | 37.66 | 38.59 | 37.64 | 38.41 | 2,532,982 | +0.14(+0.36%) |
Nov 22, 2022 | 37.42 | 38.33 | 37.24 | 38.27 | 2,624,535 | +0.86(+2.31%) |
Nov 21, 2022 | 37.75 | 37.92 | 37.40 | 37.41 | 2,386,998 | -0.60(-1.57%) |
Nov 18, 2022 | 38.38 | 38.43 | 37.67 | 38.00 | 1,929,254 | -0.02(-0.05%) |
Nov 17, 2022 | 36.58 | 38.02 | 36.58 | 38.02 | 2,476,833 | +0.52(+1.38%) |
Nov 16, 2022 | 38.24 | 38.25 | 37.33 | 37.51 | 4,039,071 | -0.97(-2.53%) |
Nov 15, 2022 | 39.03 | 39.16 | 37.79 | 38.48 | 3,503,968 | +0.94(+2.51%) |
Nov 14, 2022 | 37.03 | 38.18 | 36.95 | 37.54 | 3,589,058 | +0.13(+0.34%) |
Nov 11, 2022 | 36.44 | 37.47 | 36.29 | 37.41 | 3,273,989 | +0.78(+2.14%) |
Nov 10, 2022 | 34.96 | 36.62 | 34.69 | 36.62 | 6,350,073 | +4.03(+12.36%) |
Nov 09, 2022 | 33.12 | 33.28 | 32.57 | 32.60 | 3,163,807 | -0.76(-2.29%) |
Nov 08, 2022 | 32.83 | 33.59 | 32.64 | 33.36 | 3,757,355 | +1.27(+3.96%) |
Nov 07, 2022 | 31.69 | 32.17 | 31.39 | 32.09 | 5,381,643 | +0.61(+1.92%) |
Nov 04, 2022 | 31.74 | 31.86 | 31.06 | 31.48 | 8,575,615 | +1.82(+6.12%) |
Nov 03, 2022 | 29.68 | 30.18 | 29.33 | 29.67 | 3,110,996 | -0.27(-0.89%) |
Nov 02, 2022 | 30.93 | 29.94 | 29.94 | 4,728,740 | -1.13(-3.64%) | |
Nov 01, 2022 | 31.93 | 31.97 | 31.02 | 31.07 | 4,296,067 | +0.20(+0.64%) |
Oct 31, 2022 | 31.56 | 31.63 | 30.84 | 30.87 | 4,562,891 | -0.87(-2.75%) |
Oct 28, 2022 | 30.69 | 31.97 | 30.68 | 31.74 | 9,022,065 | +0.30(+0.95%) |
Oct 27, 2022 | 32.14 | 32.99 | 31.40 | 31.45 | 7,082,938 | -2.86(-8.33%) |
Oct 26, 2022 | 33.74 | 34.97 | 33.63 | 34.30 | 4,438,591 | -0.16(-0.46%) |
Oct 25, 2022 | 33.85 | 34.79 | 33.82 | 34.46 | 3,570,602 | +1.09(+3.27%) |
Oct 24, 2022 | 33.30 | 33.61 | 32.77 | 33.37 | 2,940,822 | +0.33(+0.99%) |
Oct 21, 2022 | 32.05 | 33.15 | 31.83 | 33.04 | 3,674,863 | +1.05(+3.29%) |
Oct 20, 2022 | 31.88 | 32.82 | 31.74 | 31.99 | 3,329,440 | +0.43(+1.35%) |
Oct 19, 2022 | 31.28 | 32.04 | 31.23 | 31.56 | 3,514,407 | -0.28(-0.87%) |
Oct 18, 2022 | 33.10 | 33.15 | 31.38 | 31.84 | 5,883,728 | +0.34(+1.07%) |
Oct 17, 2022 | 31.85 | 32.17 | 31.38 | 31.50 | 5,626,458 | +1.14(+3.76%) |
Oct 14, 2022 | 31.89 | 31.95 | 30.30 | 30.36 | 4,304,899 | -1.25(-3.95%) |
Oct 13, 2022 | 28.95 | 32.11 | 28.86 | 31.61 | 6,399,409 | +1.23(+4.05%) |
Oct 12, 2022 | 30.79 | 30.95 | 30.34 | 30.38 | 2,619,988 | -0.19(-0.62%) |
Oct 11, 2022 | 31.38 | 31.40 | 30.15 | 30.57 | 5,103,969 | -1.34(-4.20%) |
Oct 10, 2022 | 32.48 | 32.53 | 31.56 | 31.91 | 3,407,917 | -0.55(-1.68%) |
Oct 07, 2022 | 33.15 | 33.36 | 32.26 | 32.46 | 4,972,673 | -1.76(-5.13%) |
Oct 06, 2022 | 34.11 | 34.80 | 34.11 | 34.21 | 3,610,564 | -0.33(-0.95%) |
Oct 05, 2022 | 33.91 | 34.98 | 33.73 | 34.54 | 3,888,858 | +0.71(+2.11%) |
Oct 04, 2022 | 33.54 | 34.08 | 33.35 | 33.83 | 5,502,486 | +2.02(+6.36%) |