Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.43 | 34.55 | 34.38 | 34.53 | 5,651,925 | +0.01(+0.03%) |
Dec 29, 2022 | 34.07 | 34.53 | 33.98 | 34.52 | 6,578,834 | +0.54(+1.59%) |
Dec 28, 2022 | 34.52 | 34.60 | 33.98 | 33.98 | 10,303,460 | -0.53(-1.54%) |
Dec 27, 2022 | 34.86 | 34.86 | 34.48 | 34.51 | 3,464,540 | -0.36(-1.03%) |
Dec 23, 2022 | 34.72 | 34.88 | 34.65 | 34.87 | 2,682,946 | +0.09(+0.26%) |
Dec 22, 2022 | 34.76 | 34.88 | 34.63 | 34.78 | 3,503,031 | -0.17(-0.49%) |
Dec 21, 2022 | 34.83 | 35.03 | 34.82 | 34.95 | 6,913,154 | +0.24(+0.69%) |
Dec 20, 2022 | 34.58 | 34.77 | 34.55 | 34.71 | 4,489,874 | -0.02(-0.06%) |
Dec 19, 2022 | 34.86 | 34.87 | 34.70 | 34.73 | 4,353,227 | -0.21(-0.60%) |
Dec 16, 2022 | 34.94 | 35.02 | 34.85 | 34.94 | 4,718,256 | -0.19(-0.54%) |
Dec 15, 2022 | 35.08 | 35.16 | 34.92 | 35.13 | 5,366,997 | -0.25(-0.71%) |
Dec 14, 2022 | 35.56 | 35.61 | 35.17 | 35.38 | 6,305,430 | -0.21(-0.59%) |
Dec 13, 2022 | 35.76 | 35.79 | 35.35 | 35.59 | 6,285,001 | +0.36(+1.02%) |
Dec 12, 2022 | 35.20 | 35.25 | 35.11 | 35.23 | 4,211,692 | +0.12(+0.34%) |
Dec 09, 2022 | 35.00 | 35.23 | 34.99 | 35.11 | 4,672,141 | -0.01(-0.03%) |
Dec 08, 2022 | 35.10 | 35.16 | 35.00 | 35.12 | 5,964,756 | +0.04(+0.11%) |
Dec 07, 2022 | 34.93 | 35.13 | 34.91 | 35.08 | 7,431,470 | +0.18(+0.52%) |
Dec 06, 2022 | 35.05 | 35.08 | 34.84 | 34.90 | 5,896,290 | -0.12(-0.34%) |
Dec 05, 2022 | 35.21 | 35.21 | 34.95 | 35.02 | 10,847,917 | -0.33(-0.93%) |
Dec 02, 2022 | 35.05 | 35.35 | 35.03 | 35.35 | 9,195,316 | +0.01(+0.03%) |
Dec 01, 2022 | 35.39 | 35.39 | 35.15 | 35.34 | 11,760,918 | -0.11(-0.31%) |
Nov 30, 2022 | 34.91 | 35.45 | 34.86 | 35.45 | 7,425,534 | +0.51(+1.46%) |
Nov 29, 2022 | 34.75 | 34.95 | 34.69 | 34.94 | 6,223,900 | +0.17(+0.49%) |
Nov 28, 2022 | 35.03 | 35.06 | 34.75 | 34.77 | 4,029,454 | -0.32(-0.91%) |
Nov 25, 2022 | 35.18 | 35.19 | 35.06 | 35.09 | 1,782,719 | -0.08(-0.23%) |
Nov 23, 2022 | 35.00 | 35.23 | 34.98 | 35.17 | 5,653,249 | +0.14(+0.40%) |
Nov 22, 2022 | 34.85 | 35.03 | 34.80 | 35.03 | 3,615,234 | +0.28(+0.81%) |
Nov 21, 2022 | 34.72 | 34.84 | 34.69 | 34.75 | 8,525,745 | -0.02(-0.06%) |
Nov 18, 2022 | 34.86 | 34.87 | 34.68 | 34.77 | 5,242,105 | +0.06(+0.17%) |
Nov 17, 2022 | 34.52 | 34.73 | 34.52 | 34.71 | 4,424,021 | -0.11(-0.32%) |
Nov 16, 2022 | 34.86 | 34.90 | 34.79 | 34.82 | 3,549,420 | -0.07(-0.20%) |
Nov 15, 2022 | 34.94 | 34.95 | 34.66 | 34.89 | 5,144,300 | +0.32(+0.93%) |
Nov 14, 2022 | 34.71 | 34.77 | 34.56 | 34.57 | 9,619,021 | -0.28(-0.80%) |
Nov 11, 2022 | 34.76 | 34.95 | 34.59 | 34.85 | 3,242,755 | +0.12(+0.35%) |
Nov 10, 2022 | 34.51 | 34.76 | 34.42 | 34.73 | 14,178,157 | +0.99(+2.93%) |
Nov 09, 2022 | 34.06 | 34.12 | 33.70 | 33.74 | 3,516,621 | -0.40(-1.17%) |
Nov 08, 2022 | 34.26 | 34.27 | 34.04 | 34.14 | 4,174,470 | -0.04(-0.12%) |
Nov 07, 2022 | 34.26 | 34.28 | 34.08 | 34.18 | 5,462,373 | +0.01(+0.03%) |
Nov 04, 2022 | 34.22 | 34.34 | 33.97 | 34.17 | 8,565,234 | +0.14(+0.41%) |
Nov 03, 2022 | 33.87 | 34.08 | 33.72 | 34.03 | 15,599,044 | -0.16(-0.47%) |
Nov 02, 2022 | 34.52 | 34.17 | 34.19 | 12,858,234 | -0.28(-0.81%) | |
Nov 01, 2022 | 34.62 | 34.64 | 34.33 | 34.47 | 10,801,465 | -0.02(-0.06%) |
Oct 31, 2022 | 34.83 | 34.91 | 34.47 | 34.49 | 11,502,131 | -0.52(-1.49%) |
Oct 28, 2022 | 34.71 | 35.03 | 34.71 | 35.01 | 12,529,042 | +0.29(+0.84%) |
Oct 27, 2022 | 34.57 | 34.81 | 34.44 | 34.72 | 8,033,006 | +0.25(+0.73%) |
Oct 26, 2022 | 34.33 | 34.59 | 34.27 | 34.47 | 6,480,825 | +0.09(+0.26%) |
Oct 25, 2022 | 34.18 | 34.38 | 34.17 | 34.38 | 8,984,326 | +0.28(+0.82%) |
Oct 24, 2022 | 34.06 | 34.15 | 33.90 | 34.10 | 4,443,867 | +0.12(+0.35%) |
Oct 21, 2022 | 33.67 | 34.10 | 33.64 | 33.98 | 11,708,037 | +0.25(+0.74%) |
Oct 20, 2022 | 33.95 | 34.19 | 33.67 | 33.73 | 4,718,575 | -0.21(-0.62%) |
Oct 19, 2022 | 34.06 | 34.12 | 33.82 | 33.94 | 4,390,112 | -0.28(-0.82%) |
Oct 18, 2022 | 34.37 | 34.41 | 34.06 | 34.22 | 5,600,370 | +0.25(+0.74%) |
Oct 17, 2022 | 33.92 | 34.10 | 33.90 | 33.97 | 6,095,979 | +0.38(+1.13%) |
Oct 14, 2022 | 33.90 | 33.99 | 33.51 | 33.59 | 4,156,324 | -0.16(-0.47%) |
Oct 13, 2022 | 33.12 | 33.81 | 33.09 | 33.75 | 8,668,291 | +0.07(+0.21%) |
Oct 12, 2022 | 33.62 | 33.78 | 33.61 | 33.68 | 5,786,755 | +0.07(+0.21%) |
Oct 11, 2022 | 33.55 | 33.84 | 33.51 | 33.61 | 9,350,459 | +0.12(+0.36%) |
Oct 10, 2022 | 33.92 | 33.92 | 33.30 | 33.49 | 6,544,350 | -0.41(-1.21%) |
Oct 07, 2022 | 34.13 | 34.17 | 33.87 | 33.90 | 4,272,646 | -0.35(-1.02%) |
Oct 06, 2022 | 34.38 | 34.48 | 34.22 | 34.25 | 5,051,902 | -0.14(-0.41%) |
Oct 05, 2022 | 34.30 | 34.43 | 34.06 | 34.39 | 6,773,011 | -0.11(-0.32%) |
Oct 04, 2022 | 34.18 | 34.50 | 34.18 | 34.50 | 8,092,212 | +0.67(+1.98%) |