Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.01 | 34.21 | 33.05 | 33.68 | 2,560,645 | -0.42(-1.23%) |
Dec 29, 2022 | 34.58 | 34.98 | 33.83 | 34.10 | 1,974,008 | +0.28(+0.84%) |
Dec 28, 2022 | 35.23 | 35.42 | 33.38 | 33.82 | 2,268,356 | -2.19(-6.08%) |
Dec 27, 2022 | 34.91 | 36.86 | 34.23 | 36.01 | 2,625,909 | +1.65(+4.81%) |
Dec 23, 2022 | 34.25 | 35.05 | 33.05 | 34.35 | 2,726,886 | +0.37(+1.09%) |
Dec 22, 2022 | 33.61 | 34.03 | 32.47 | 33.98 | 3,355,177 | -0.75(-2.17%) |
Dec 21, 2022 | 34.51 | 35.29 | 34.35 | 34.74 | 2,458,450 | +0.77(+2.27%) |
Dec 20, 2022 | 32.54 | 34.35 | 32.53 | 33.96 | 4,344,389 | +2.43(+7.71%) |
Dec 19, 2022 | 32.61 | 33.04 | 31.25 | 31.53 | 2,794,419 | -0.95(-2.93%) |
Dec 16, 2022 | 32.03 | 32.97 | 31.47 | 32.48 | 3,018,741 | +0.41(+1.27%) |
Dec 15, 2022 | 33.12 | 33.51 | 31.90 | 32.07 | 4,241,661 | -3.11(-8.85%) |
Dec 14, 2022 | 35.52 | 35.83 | 33.81 | 35.19 | 3,708,996 | -0.25(-0.71%) |
Dec 13, 2022 | 35.98 | 36.96 | 34.68 | 35.44 | 3,925,910 | +1.88(+5.61%) |
Dec 12, 2022 | 33.20 | 33.59 | 32.30 | 33.56 | 2,721,484 | -0.29(-0.86%) |
Dec 09, 2022 | 35.35 | 36.21 | 33.72 | 33.85 | 3,580,109 | -0.80(-2.30%) |
Dec 08, 2022 | 35.21 | 35.59 | 34.24 | 34.64 | 2,796,862 | +0.12(+0.34%) |
Dec 07, 2022 | 33.78 | 35.33 | 33.75 | 34.53 | 3,410,783 | +1.21(+3.64%) |
Dec 06, 2022 | 34.14 | 34.90 | 33.13 | 33.32 | 3,115,699 | -0.12(-0.35%) |
Dec 05, 2022 | 35.17 | 35.17 | 33.08 | 33.43 | 3,670,670 | -2.36(-6.59%) |
Dec 02, 2022 | 34.50 | 36.11 | 34.09 | 35.79 | 2,103,330 | -0.41(-1.13%) |
Dec 01, 2022 | 35.49 | 36.76 | 34.80 | 36.20 | 3,075,600 | +2.23(+6.57%) |
Nov 30, 2022 | 32.77 | 34.32 | 31.70 | 33.97 | 3,789,310 | +2.14(+6.74%) |
Nov 29, 2022 | 31.00 | 32.19 | 30.88 | 31.82 | 2,908,469 | +1.82(+6.08%) |
Nov 28, 2022 | 32.48 | 32.48 | 29.89 | 30.00 | 3,495,937 | -2.75(-8.41%) |
Nov 25, 2022 | 32.90 | 33.20 | 32.38 | 32.75 | 1,237,400 | -0.48(-1.46%) |
Nov 23, 2022 | 32.33 | 33.42 | 31.62 | 33.24 | 3,386,770 | +1.08(+3.35%) |
Nov 22, 2022 | 30.38 | 32.23 | 30.28 | 32.16 | 3,338,766 | +2.26(+7.56%) |
Nov 21, 2022 | 29.90 | 30.05 | 28.95 | 29.90 | 1,837,384 | -0.36(-1.19%) |
Nov 18, 2022 | 29.63 | 30.37 | 29.32 | 30.26 | 2,555,791 | +0.50(+1.69%) |
Nov 17, 2022 | 29.69 | 30.12 | 29.15 | 29.76 | 2,226,499 | -1.00(-3.25%) |
Nov 16, 2022 | 30.89 | 31.72 | 30.69 | 30.76 | 2,571,060 | -0.68(-2.16%) |
Nov 15, 2022 | 32.81 | 32.87 | 30.78 | 31.43 | 4,261,392 | -0.67(-2.08%) |
Nov 14, 2022 | 31.85 | 32.62 | 31.47 | 32.10 | 3,224,450 | -0.38(-1.16%) |
Nov 11, 2022 | 32.38 | 32.53 | 31.38 | 32.48 | 4,172,525 | +0.19(+0.60%) |
Nov 10, 2022 | 31.25 | 32.47 | 30.35 | 32.29 | 6,600,611 | +4.15(+14.75%) |
Nov 09, 2022 | 28.62 | 29.75 | 27.89 | 28.14 | 4,526,668 | -0.71(-2.45%) |
Nov 08, 2022 | 25.88 | 29.56 | 25.65 | 28.84 | 8,380,177 | +3.01(+11.64%) |
Nov 07, 2022 | 25.77 | 26.05 | 24.86 | 25.84 | 2,974,628 | +0.34(+1.33%) |
Nov 04, 2022 | 23.26 | 25.51 | 23.26 | 25.50 | 7,446,706 | +4.20(+19.72%) |
Nov 03, 2022 | 21.79 | 22.02 | 21.05 | 21.30 | 5,130,278 | -1.10(-4.89%) |
Nov 02, 2022 | 25.68 | 22.29 | 22.39 | 6,596,943 | -2.84(-11.26%) | |
Nov 01, 2022 | 25.52 | 26.04 | 25.04 | 25.24 | 3,822,564 | +0.99(+4.08%) |
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |