Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 13,272,965 | -0.39(-1.11%) |
Dec 29, 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 17,640,732 | +2.46(+7.54%) |
Dec 28, 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 13,317,284 | -0.75(-2.25%) |
Dec 27, 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 12,383,760 | -0.32(-0.95%) |
Dec 23, 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 13,112,812 | -0.97(-2.80%) |
Dec 22, 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 16,483,811 | -1.51(-4.17%) |
Dec 21, 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 13,255,848 | +0.20(+0.56%) |
Dec 20, 2022 | 34.90 | 37.10 | 34.78 | 35.99 | 16,675,788 | +0.49(+1.38%) |
Dec 19, 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 14,477,758 | -0.59(-1.63%) |
Dec 16, 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 16,909,032 | -0.30(-0.82%) |
Dec 15, 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 17,434,112 | -1.85(-4.84%) |
Dec 14, 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 21,223,620 | -0.54(-1.39%) |
Dec 13, 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 26,817,992 | +0.40(+1.04%) |
Dec 12, 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 20,014,692 | +0.00(+0.00%) |
Dec 09, 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 21,469,424 | -0.26(-0.67%) |
Dec 08, 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 24,787,206 | +0.15(+0.39%) |
Dec 07, 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 23,486,728 | -0.48(-1.23%) |
Dec 06, 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 19,272,470 | -1.82(-4.46%) |
Dec 05, 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 21,993,952 | -2.27(-5.27%) |
Dec 02, 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 30,821,024 | -0.34(-0.78%) |
Dec 01, 2022 | 41.45 | 43.74 | 41.30 | 43.40 | 33,666,608 | +2.52(+6.16%) |
Nov 30, 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 30,691,960 | +3.73(+10.04%) |
Nov 29, 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 29,057,686 | -0.88(-2.31%) |
Nov 28, 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 42,566,764 | +1.24(+3.37%) |
Nov 25, 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 9,402,863 | +0.02(+0.05%) |
Nov 23, 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 15,970,726 | +1.49(+4.22%) |
Nov 22, 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 12,653,337 | +0.07(+0.20%) |
Nov 21, 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 15,514,581 | -1.38(-3.77%) |
Nov 18, 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 14,746,275 | -1.13(-3.00%) |
Nov 17, 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 16,904,864 | -0.79(-2.05%) |
Nov 16, 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 17,325,476 | -1.51(-3.77%) |
Nov 15, 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 26,559,212 | +1.62(+4.22%) |
Nov 14, 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 17,920,298 | -1.04(-2.64%) |
Nov 11, 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39,173,380 | +2.93(+8.03%) |
Nov 10, 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 32,411,080 | +5.61(+18.16%) |
Nov 09, 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 17,628,342 | -1.90(-5.79%) |
Nov 08, 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 18,550,656 | +0.56(+1.74%) |
Nov 07, 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 16,107,834 | +0.09(+0.28%) |
Nov 04, 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 30,310,912 | -1.59(-4.71%) |
Nov 03, 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 23,387,476 | +0.23(+0.69%) |
Nov 02, 2022 | 34.93 | 33.51 | 33.51 | 34,889,352 | -1.28(-3.68%) | |
Nov 01, 2022 | 35.38 | 36.40 | 34.72 | 34.79 | 32,510,500 | +0.56(+1.64%) |
Oct 31, 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 46,005,532 | +0.04(+0.12%) |
Oct 28, 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 39,269,568 | +0.09(+0.26%) |
Oct 27, 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 85,846,752 | +5.04(+17.34%) |
Oct 26, 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29,423,400 | -0.77(-2.58%) |
Oct 25, 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 19,578,036 | +1.08(+3.76%) |
Oct 24, 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 24,459,062 | -1.00(-3.36%) |
Oct 21, 2022 | 29.03 | 29.75 | 28.04 | 29.75 | 32,835,898 | +0.02(+0.07%) |
Oct 20, 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 37,533,448 | +1.38(+4.87%) |
Oct 19, 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 22,666,842 | -0.38(-1.32%) |
Oct 18, 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 22,714,472 | +0.97(+3.49%) |
Oct 17, 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 22,364,220 | +1.70(+6.52%) |
Oct 14, 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 30,476,596 | -0.18(-0.69%) |
Oct 13, 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 34,633,304 | +0.25(+0.96%) |
Oct 12, 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 20,764,072 | +0.32(+1.25%) |
Oct 11, 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 32,077,008 | -0.78(-2.95%) |
Oct 10, 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 21,508,612 | -0.76(-2.79%) |
Oct 07, 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 29,793,434 | -2.85(-9.48%) |
Oct 06, 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 36,009,276 | -0.77(-2.50%) |
Oct 05, 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 24,058,540 | -0.70(-2.22%) |
Oct 04, 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 42,999,512 | +3.77(+13.58%) |