Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.67 | 34.95 | 34.40 | 34.63 | 1,481,839 | -0.13(-0.39%) |
Dec 29, 2022 | 34.41 | 34.91 | 34.28 | 34.77 | 1,562,833 | +0.58(+1.68%) |
Dec 28, 2022 | 34.82 | 35.03 | 34.19 | 34.19 | 1,351,500 | -0.69(-1.97%) |
Dec 27, 2022 | 34.82 | 34.98 | 34.74 | 34.88 | 934,084 | +0.08(+0.23%) |
Dec 23, 2022 | 34.52 | 34.83 | 34.42 | 34.80 | 1,050,025 | +0.22(+0.64%) |
Dec 22, 2022 | 34.52 | 34.60 | 34.21 | 34.58 | 1,513,709 | -0.13(-0.36%) |
Dec 21, 2022 | 34.67 | 34.83 | 34.59 | 34.71 | 10,049,937 | +0.20(+0.57%) |
Dec 20, 2022 | 34.44 | 34.68 | 34.19 | 34.51 | 1,448,824 | +0.06(+0.18%) |
Dec 19, 2022 | 34.92 | 35.02 | 34.34 | 34.45 | 7,464,537 | -0.33(-0.95%) |
Dec 16, 2022 | 34.65 | 34.82 | 34.32 | 34.78 | 8,936,694 | -0.24(-0.68%) |
Dec 15, 2022 | 35.62 | 35.75 | 34.92 | 35.01 | 2,368,478 | -0.88(-2.46%) |
Dec 14, 2022 | 36.12 | 36.38 | 35.80 | 35.90 | 2,042,895 | +0.48(+1.35%) |
Dec 13, 2022 | 35.71 | 35.89 | 35.38 | 35.42 | 5,617,904 | +0.14(+0.39%) |
Dec 12, 2022 | 35.11 | 35.40 | 35.06 | 35.28 | 1,578,139 | -0.03(-0.09%) |
Dec 09, 2022 | 35.43 | 35.67 | 35.29 | 35.31 | 3,864,311 | -0.20(-0.56%) |
Dec 08, 2022 | 35.56 | 35.72 | 35.42 | 35.51 | 1,215,009 | +0.03(+0.09%) |
Dec 07, 2022 | 35.51 | 35.69 | 35.40 | 35.48 | 1,320,841 | -0.05(-0.15%) |
Dec 06, 2022 | 35.72 | 35.91 | 35.45 | 35.53 | 1,222,057 | -0.28(-0.79%) |
Dec 05, 2022 | 36.01 | 36.25 | 35.73 | 35.81 | 2,211,390 | -0.16(-0.44%) |
Dec 02, 2022 | 35.92 | 36.11 | 35.75 | 35.97 | 1,204,667 | -0.21(-0.57%) |
Dec 01, 2022 | 36.47 | 36.50 | 36.11 | 36.18 | 1,692,406 | -0.08(-0.21%) |
Nov 30, 2022 | 36.08 | 36.33 | 35.62 | 36.26 | 1,545,884 | +0.40(+1.13%) |
Nov 29, 2022 | 36.03 | 36.08 | 35.61 | 35.85 | 1,021,813 | -0.27(-0.74%) |
Nov 28, 2022 | 36.25 | 36.46 | 35.99 | 36.12 | 1,655,798 | -0.43(-1.19%) |
Nov 25, 2022 | 36.42 | 36.59 | 36.30 | 36.55 | 567,994 | +0.28(+0.78%) |
Nov 23, 2022 | 35.93 | 36.27 | 35.89 | 36.27 | 1,270,650 | +0.21(+0.59%) |
Nov 22, 2022 | 36.06 | 36.11 | 35.66 | 36.06 | 1,186,593 | +0.19(+0.53%) |
Nov 21, 2022 | 36.10 | 36.15 | 35.80 | 35.87 | 1,223,155 | -0.16(-0.44%) |
Nov 18, 2022 | 35.57 | 36.07 | 35.43 | 36.03 | 1,745,483 | +0.63(+1.78%) |
Nov 17, 2022 | 35.30 | 35.44 | 35.11 | 35.40 | 1,551,466 | -0.20(-0.56%) |
Nov 16, 2022 | 35.50 | 35.86 | 35.50 | 35.59 | 1,160,511 | +0.09(+0.26%) |
Nov 15, 2022 | 35.91 | 36.07 | 35.42 | 35.50 | 1,656,804 | -0.28(-0.79%) |
Nov 14, 2022 | 35.96 | 36.13 | 35.77 | 35.78 | 1,234,250 | -0.11(-0.32%) |
Nov 11, 2022 | 35.81 | 35.92 | 35.37 | 35.90 | 1,160,729 | +0.23(+0.64%) |
Nov 10, 2022 | 35.18 | 35.70 | 35.11 | 35.67 | 1,938,848 | +1.19(+3.47%) |
Nov 09, 2022 | 34.63 | 35.02 | 34.43 | 34.48 | 5,500,998 | -0.34(-0.98%) |
Nov 08, 2022 | 34.81 | 35.24 | 34.59 | 34.82 | 1,496,148 | +0.06(+0.18%) |
Nov 07, 2022 | 34.92 | 35.00 | 34.57 | 34.76 | 1,795,786 | -0.14(-0.41%) |
Nov 04, 2022 | 34.97 | 35.14 | 34.41 | 34.90 | 2,250,855 | +0.57(+1.66%) |
Nov 03, 2022 | 33.87 | 34.53 | 33.72 | 34.33 | 2,696,405 | +0.05(+0.16%) |
Nov 02, 2022 | 34.57 | 34.26 | 34.28 | 3,036,582 | -0.11(-0.33%) | |
Nov 01, 2022 | 34.64 | 34.77 | 34.24 | 34.39 | 2,663,101 | +0.07(+0.20%) |
Oct 31, 2022 | 34.22 | 34.44 | 34.02 | 34.32 | 1,788,041 | -0.28(-0.81%) |
Oct 28, 2022 | 33.97 | 34.65 | 33.91 | 34.60 | 2,158,116 | +0.53(+1.56%) |
Oct 27, 2022 | 33.86 | 34.38 | 33.83 | 34.07 | 1,955,119 | +0.30(+0.88%) |
Oct 26, 2022 | 33.59 | 34.06 | 33.42 | 33.78 | 2,268,317 | +0.34(+1.02%) |
Oct 25, 2022 | 33.01 | 33.49 | 32.93 | 33.43 | 1,471,920 | +0.48(+1.46%) |
Oct 24, 2022 | 32.98 | 33.10 | 32.56 | 32.95 | 1,615,108 | +0.08(+0.23%) |
Oct 21, 2022 | 32.31 | 33.05 | 32.19 | 32.88 | 1,820,422 | +0.49(+1.53%) |
Oct 20, 2022 | 32.83 | 33.34 | 32.33 | 32.38 | 1,943,775 | -0.31(-0.95%) |
Oct 19, 2022 | 32.88 | 32.88 | 32.48 | 32.69 | 1,131,130 | -0.33(-1.01%) |
Oct 18, 2022 | 33.02 | 33.17 | 32.59 | 33.03 | 1,904,737 | +0.37(+1.14%) |
Oct 17, 2022 | 32.33 | 33.08 | 32.28 | 32.66 | 1,821,972 | +0.82(+2.58%) |
Oct 14, 2022 | 32.66 | 32.76 | 31.80 | 31.83 | 1,903,629 | -0.74(-2.27%) |
Oct 13, 2022 | 30.53 | 32.66 | 30.35 | 32.57 | 2,919,768 | +1.54(+4.98%) |
Oct 12, 2022 | 31.52 | 31.84 | 31.02 | 31.03 | 1,868,667 | -0.53(-1.66%) |
Oct 11, 2022 | 31.58 | 32.09 | 31.37 | 31.55 | 1,825,919 | -0.05(-0.17%) |
Oct 10, 2022 | 32.06 | 32.19 | 31.56 | 31.61 | 1,160,233 | -0.36(-1.12%) |
Oct 07, 2022 | 32.25 | 32.46 | 31.85 | 31.96 | 1,873,328 | -0.29(-0.90%) |
Oct 06, 2022 | 33.30 | 33.30 | 32.24 | 32.25 | 1,859,908 | -1.23(-3.66%) |
Oct 05, 2022 | 33.79 | 33.82 | 33.08 | 33.48 | 1,566,629 | -0.77(-2.24%) |
Oct 04, 2022 | 33.65 | 34.27 | 33.65 | 34.25 | 2,181,088 | +0.72(+2.13%) |