Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.16 | 37.45 | 36.68 | 36.95 | 1,468,201 | -0.22(-0.60%) |
Dec 29, 2022 | 37.66 | 37.76 | 37.03 | 37.17 | 2,930,269 | -0.21(-0.57%) |
Dec 28, 2022 | 38.20 | 38.49 | 37.04 | 37.39 | 2,863,258 | -1.06(-2.77%) |
Dec 27, 2022 | 37.81 | 38.72 | 37.78 | 38.45 | 2,282,597 | +1.06(+2.82%) |
Dec 23, 2022 | 37.41 | 37.56 | 36.93 | 37.40 | 1,514,793 | +0.34(+0.92%) |
Dec 22, 2022 | 37.46 | 37.64 | 36.34 | 37.05 | 2,258,622 | -0.68(-1.81%) |
Dec 21, 2022 | 37.13 | 37.80 | 37.03 | 37.74 | 3,177,805 | +1.08(+2.96%) |
Dec 20, 2022 | 35.93 | 36.74 | 35.93 | 36.65 | 3,453,844 | +0.97(+2.71%) |
Dec 19, 2022 | 36.79 | 36.87 | 35.20 | 35.69 | 2,884,839 | -0.80(-2.20%) |
Dec 16, 2022 | 35.99 | 36.63 | 35.65 | 36.49 | 3,019,343 | +0.22(+0.62%) |
Dec 15, 2022 | 36.30 | 36.40 | 35.92 | 36.26 | 2,532,092 | -0.57(-1.54%) |
Dec 14, 2022 | 36.38 | 37.24 | 36.22 | 36.83 | 2,555,477 | +0.28(+0.75%) |
Dec 13, 2022 | 37.12 | 37.51 | 36.27 | 36.55 | 2,807,091 | +0.71(+1.98%) |
Dec 12, 2022 | 35.29 | 35.91 | 35.08 | 35.84 | 1,916,525 | +0.09(+0.25%) |
Dec 09, 2022 | 36.48 | 36.69 | 35.67 | 35.76 | 2,252,340 | -0.56(-1.53%) |
Dec 08, 2022 | 37.03 | 37.63 | 36.20 | 36.31 | 2,955,298 | +0.94(+2.64%) |
Dec 07, 2022 | 35.67 | 35.78 | 35.00 | 35.38 | 2,934,182 | -0.42(-1.17%) |
Dec 06, 2022 | 35.58 | 36.32 | 35.38 | 35.79 | 3,038,983 | +0.53(+1.49%) |
Dec 05, 2022 | 37.05 | 37.14 | 35.18 | 35.27 | 3,794,105 | -1.47(-4.01%) |
Dec 02, 2022 | 36.32 | 37.19 | 35.98 | 36.74 | 3,019,650 | -0.05(-0.13%) |
Dec 01, 2022 | 36.68 | 37.08 | 36.39 | 36.79 | 4,570,410 | +0.64(+1.78%) |
Nov 30, 2022 | 35.29 | 36.19 | 34.73 | 36.14 | 5,764,770 | +1.72(+4.98%) |
Nov 29, 2022 | 33.10 | 34.70 | 32.92 | 34.43 | 3,768,951 | +2.29(+7.13%) |
Nov 28, 2022 | 32.58 | 33.04 | 32.12 | 32.14 | 1,971,486 | -0.95(-2.89%) |
Nov 25, 2022 | 33.37 | 33.43 | 32.78 | 33.09 | 1,470,138 | -0.36(-1.08%) |
Nov 23, 2022 | 32.29 | 33.47 | 32.29 | 33.46 | 2,333,936 | +0.82(+2.51%) |
Nov 22, 2022 | 31.99 | 32.92 | 31.95 | 32.64 | 2,509,535 | +1.14(+3.62%) |
Nov 21, 2022 | 31.37 | 31.57 | 30.62 | 31.50 | 2,278,838 | -0.51(-1.58%) |
Nov 18, 2022 | 31.94 | 32.31 | 31.73 | 32.00 | 2,333,616 | -0.06(-0.18%) |
Nov 17, 2022 | 31.63 | 32.16 | 31.25 | 32.06 | 2,614,605 | -0.49(-1.50%) |
Nov 16, 2022 | 33.13 | 33.46 | 32.49 | 32.55 | 2,843,291 | -1.12(-3.33%) |
Nov 15, 2022 | 33.59 | 33.95 | 32.99 | 33.67 | 3,643,541 | +0.52(+1.56%) |
Nov 14, 2022 | 33.60 | 33.99 | 32.93 | 33.15 | 4,847,631 | -0.97(-2.86%) |
Nov 11, 2022 | 34.65 | 35.85 | 34.03 | 34.13 | 10,012,741 | +0.69(+2.07%) |
Nov 10, 2022 | 33.32 | 33.86 | 32.98 | 33.44 | 3,365,851 | +1.59(+4.99%) |
Nov 09, 2022 | 33.42 | 33.66 | 31.83 | 31.85 | 3,580,786 | -1.62(-4.83%) |
Nov 08, 2022 | 33.04 | 33.95 | 32.40 | 33.47 | 3,572,840 | +0.86(+2.63%) |
Nov 07, 2022 | 33.12 | 33.18 | 31.79 | 32.61 | 4,970,433 | -0.36(-1.09%) |
Nov 04, 2022 | 32.35 | 33.73 | 32.07 | 32.97 | 10,789,276 | +2.96(+9.87%) |
Nov 03, 2022 | 29.12 | 30.89 | 28.99 | 30.01 | 4,115,381 | +0.35(+1.18%) |
Nov 02, 2022 | 30.41 | 31.05 | 29.62 | 29.65 | 7,641,892 | -0.90(-2.93%) |
Nov 01, 2022 | 31.11 | 31.77 | 30.41 | 30.55 | 6,186,592 | +0.89(+2.99%) |
Oct 31, 2022 | 29.95 | 31.35 | 29.64 | 29.66 | 6,276,986 | -0.72(-2.37%) |
Oct 28, 2022 | 32.26 | 32.43 | 30.10 | 30.39 | 7,649,351 | -2.65(-8.02%) |
Oct 27, 2022 | 33.52 | 34.59 | 32.09 | 33.04 | 10,364,489 | -1.80(-5.17%) |
Oct 26, 2022 | 34.00 | 35.11 | 33.81 | 34.84 | 4,418,921 | +1.28(+3.80%) |
Oct 25, 2022 | 32.98 | 33.90 | 32.90 | 33.56 | 3,067,283 | +0.17(+0.50%) |
Oct 24, 2022 | 33.62 | 33.99 | 33.12 | 33.40 | 3,994,309 | -0.92(-2.67%) |
Oct 21, 2022 | 32.06 | 34.44 | 32.05 | 34.31 | 5,211,341 | +2.16(+6.73%) |
Oct 20, 2022 | 31.83 | 33.33 | 31.28 | 32.15 | 4,410,509 | +0.25(+0.79%) |
Oct 19, 2022 | 31.43 | 31.99 | 31.21 | 31.90 | 2,344,675 | +0.09(+0.28%) |
Oct 18, 2022 | 32.54 | 32.61 | 31.32 | 31.81 | 2,174,575 | -0.19(-0.58%) |
Oct 17, 2022 | 31.87 | 32.63 | 31.87 | 31.99 | 2,442,703 | +0.93(+2.98%) |
Oct 14, 2022 | 32.47 | 32.61 | 30.97 | 31.07 | 2,188,971 | -1.50(-4.61%) |
Oct 13, 2022 | 30.80 | 33.02 | 30.48 | 32.57 | 3,774,192 | +1.03(+3.28%) |
Oct 12, 2022 | 30.77 | 31.81 | 30.56 | 31.54 | 3,708,398 | +0.48(+1.54%) |
Oct 11, 2022 | 31.00 | 32.00 | 30.82 | 31.06 | 3,109,579 | -0.49(-1.54%) |
Oct 10, 2022 | 31.45 | 32.65 | 31.28 | 31.55 | 3,760,423 | +0.40(+1.28%) |
Oct 07, 2022 | 31.23 | 32.02 | 30.94 | 31.15 | 4,429,508 | -0.31(-0.99%) |
Oct 06, 2022 | 31.35 | 31.93 | 31.17 | 31.46 | 4,121,762 | -0.54(-1.68%) |
Oct 05, 2022 | 31.27 | 32.06 | 30.72 | 31.99 | 5,740,999 | -0.13(-0.39%) |
Oct 04, 2022 | 31.76 | 32.67 | 31.76 | 32.12 | 4,690,769 | +1.24(+4.01%) |