Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.49 | 34.49 | 34.05 | 34.32 | 4,966,038 | -0.16(-0.47%) |
Dec 29, 2022 | 34.52 | 34.63 | 34.40 | 34.49 | 4,379,927 | +0.06(+0.17%) |
Dec 28, 2022 | 34.86 | 34.97 | 34.39 | 34.43 | 4,034,560 | -0.32(-0.91%) |
Dec 27, 2022 | 35.13 | 35.16 | 34.60 | 34.75 | 5,267,084 | -0.26(-0.74%) |
Dec 23, 2022 | 35.05 | 35.12 | 34.81 | 35.01 | 4,339,405 | +0.08(+0.22%) |
Dec 22, 2022 | 35.15 | 35.16 | 34.59 | 34.93 | 6,705,222 | -0.23(-0.66%) |
Dec 21, 2022 | 35.14 | 35.29 | 34.85 | 35.16 | 5,884,738 | +0.26(+0.74%) |
Dec 20, 2022 | 35.03 | 35.34 | 34.76 | 34.90 | 8,169,975 | -0.06(-0.17%) |
Dec 19, 2022 | 34.76 | 35.29 | 34.67 | 34.96 | 9,634,485 | +0.24(+0.69%) |
Dec 16, 2022 | 34.79 | 34.85 | 34.12 | 34.72 | 21,244,090 | -0.54(-1.53%) |
Dec 15, 2022 | 35.65 | 35.83 | 35.03 | 35.26 | 11,679,901 | -0.68(-1.90%) |
Dec 14, 2022 | 36.17 | 36.56 | 35.58 | 35.94 | 9,934,057 | -0.29(-0.80%) |
Dec 13, 2022 | 37.18 | 37.24 | 36.06 | 36.23 | 9,125,276 | -0.43(-1.18%) |
Dec 12, 2022 | 36.68 | 36.70 | 36.08 | 36.66 | 7,688,767 | +0.15(+0.42%) |
Dec 09, 2022 | 36.94 | 36.94 | 36.48 | 36.51 | 7,528,798 | -0.37(-0.99%) |
Dec 08, 2022 | 36.52 | 36.91 | 36.38 | 36.87 | 4,862,095 | +0.36(+0.98%) |
Dec 07, 2022 | 36.57 | 36.58 | 36.25 | 36.52 | 6,522,046 | +0.26(+0.72%) |
Dec 06, 2022 | 36.56 | 36.81 | 36.19 | 36.26 | 6,455,376 | -0.28(-0.76%) |
Dec 05, 2022 | 36.89 | 36.89 | 36.26 | 36.54 | 5,539,505 | -0.75(-2.01%) |
Dec 02, 2022 | 37.15 | 37.48 | 37.03 | 37.29 | 7,071,558 | +0.03(+0.08%) |
Dec 01, 2022 | 37.32 | 37.39 | 37.11 | 37.26 | 6,279,745 | +0.04(+0.10%) |
Nov 30, 2022 | 36.61 | 37.25 | 36.36 | 37.22 | 13,266,177 | +0.55(+1.50%) |
Nov 29, 2022 | 36.66 | 36.92 | 36.44 | 36.67 | 7,039,134 | -0.10(-0.26%) |
Nov 28, 2022 | 36.88 | 36.98 | 36.65 | 36.77 | 6,505,258 | -0.05(-0.13%) |
Nov 25, 2022 | 36.82 | 36.97 | 36.69 | 36.82 | 3,713,602 | -0.07(-0.18%) |
Nov 23, 2022 | 36.89 | 36.97 | 36.69 | 36.88 | 4,924,876 | -0.01(-0.03%) |
Nov 22, 2022 | 36.87 | 37.01 | 36.76 | 36.89 | 5,719,625 | +0.32(+0.87%) |
Nov 21, 2022 | 36.20 | 36.61 | 36.02 | 36.57 | 7,183,256 | +0.56(+1.55%) |
Nov 18, 2022 | 35.75 | 36.05 | 35.63 | 36.02 | 8,506,084 | +0.56(+1.57%) |
Nov 17, 2022 | 35.17 | 35.52 | 35.08 | 35.46 | 7,239,707 | +0.14(+0.41%) |
Nov 16, 2022 | 35.51 | 35.64 | 35.17 | 35.31 | 7,611,125 | +0.10(+0.27%) |
Nov 15, 2022 | 35.62 | 35.72 | 34.84 | 35.22 | 10,546,619 | +0.05(+0.14%) |
Nov 14, 2022 | 36.02 | 36.06 | 35.12 | 35.17 | 11,754,223 | -0.77(-2.14%) |
Nov 11, 2022 | 36.61 | 36.68 | 35.50 | 35.94 | 7,333,647 | -0.58(-1.58%) |
Nov 10, 2022 | 36.89 | 37.07 | 35.75 | 36.52 | 10,492,455 | +0.36(+0.98%) |
Nov 09, 2022 | 36.40 | 36.79 | 36.13 | 36.16 | 5,551,280 | -0.36(-0.98%) |
Nov 08, 2022 | 36.06 | 36.70 | 35.99 | 36.52 | 5,913,844 | +0.46(+1.28%) |
Nov 07, 2022 | 35.74 | 36.22 | 35.68 | 36.06 | 6,985,931 | +0.46(+1.28%) |
Nov 04, 2022 | 35.21 | 35.66 | 34.98 | 35.60 | 8,139,477 | +0.67(+1.92%) |
Nov 03, 2022 | 35.29 | 35.32 | 34.90 | 34.93 | 10,278,802 | -0.66(-1.87%) |
Nov 02, 2022 | 36.42 | 36.54 | 35.54 | 35.59 | 11,395,452 | -0.83(-2.27%) |
Nov 01, 2022 | 37.49 | 37.49 | 36.37 | 36.42 | 9,803,186 | -0.96(-2.57%) |
Oct 31, 2022 | 37.50 | 37.68 | 37.06 | 37.38 | 7,133,359 | -0.68(-1.80%) |
Oct 28, 2022 | 36.90 | 38.24 | 36.90 | 38.07 | 8,351,475 | +1.39(+3.78%) |
Oct 27, 2022 | 36.21 | 36.70 | 35.85 | 36.68 | 7,489,974 | -0.63(-1.68%) |
Oct 26, 2022 | 37.37 | 37.69 | 37.17 | 37.31 | 7,964,614 | +0.20(+0.54%) |
Oct 25, 2022 | 37.09 | 37.18 | 36.71 | 37.10 | 5,859,993 | +0.11(+0.29%) |
Oct 24, 2022 | 36.71 | 37.05 | 36.23 | 37.00 | 7,243,784 | +0.79(+2.18%) |
Oct 21, 2022 | 35.88 | 36.29 | 35.61 | 36.21 | 6,255,512 | +0.33(+0.91%) |
Oct 20, 2022 | 36.31 | 36.38 | 35.84 | 35.88 | 4,634,745 | -0.48(-1.32%) |
Oct 19, 2022 | 36.91 | 37.07 | 36.09 | 36.36 | 5,648,354 | -0.57(-1.54%) |
Oct 18, 2022 | 36.86 | 37.08 | 36.60 | 36.93 | 4,645,499 | +0.59(+1.62%) |
Oct 17, 2022 | 36.24 | 36.58 | 36.14 | 36.34 | 5,749,710 | +0.41(+1.15%) |
Oct 14, 2022 | 36.89 | 36.96 | 35.72 | 35.93 | 9,600,068 | -0.78(-2.12%) |
Oct 13, 2022 | 35.81 | 36.80 | 35.61 | 36.71 | 6,638,611 | +0.41(+1.14%) |
Oct 12, 2022 | 36.52 | 36.57 | 36.10 | 36.30 | 8,897,111 | +0.15(+0.43%) |
Oct 11, 2022 | 35.71 | 36.58 | 35.67 | 36.14 | 10,945,033 | +0.56(+1.57%) |
Oct 10, 2022 | 35.06 | 35.68 | 34.95 | 35.58 | 5,904,937 | +0.45(+1.29%) |
Oct 07, 2022 | 35.80 | 35.80 | 35.08 | 35.13 | 7,340,064 | -0.62(-1.72%) |
Oct 06, 2022 | 35.91 | 36.12 | 35.62 | 35.75 | 5,440,791 | -0.29(-0.80%) |
Oct 05, 2022 | 35.83 | 36.27 | 35.46 | 36.04 | 5,772,013 | +0.17(+0.48%) |
Oct 04, 2022 | 35.75 | 36.16 | 35.41 | 35.86 | 11,139,181 | +0.38(+1.06%) |