Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.88 | 27.89 | 27.42 | 27.75 | 11,256,050 | -0.35(-1.24%) |
Dec 29, 2022 | 27.84 | 28.37 | 27.70 | 28.10 | 12,821,000 | +0.53(+1.94%) |
Dec 28, 2022 | 27.91 | 28.10 | 27.53 | 27.57 | 9,683,200 | -0.39(-1.41%) |
Dec 27, 2022 | 28.28 | 28.33 | 27.93 | 27.96 | 8,404,300 | -0.29(-1.02%) |
Dec 23, 2022 | 28.01 | 28.35 | 27.70 | 28.25 | 10,498,400 | +0.09(+0.32%) |
Dec 22, 2022 | 28.18 | 28.27 | 27.76 | 28.16 | 12,081,300 | -0.35(-1.22%) |
Dec 21, 2022 | 28.64 | 28.99 | 28.41 | 28.50 | 11,117,800 | -0.06(-0.22%) |
Dec 20, 2022 | 28.16 | 28.79 | 28.00 | 28.57 | 14,532,250 | +0.27(+0.95%) |
Dec 19, 2022 | 29.01 | 29.26 | 28.18 | 28.30 | 15,118,600 | -0.94(-3.22%) |
Dec 16, 2022 | 29.43 | 29.71 | 28.99 | 29.24 | 20,021,450 | -0.51(-1.71%) |
Dec 15, 2022 | 30.37 | 30.37 | 29.57 | 29.75 | 14,429,800 | -1.02(-3.30%) |
Dec 14, 2022 | 30.89 | 31.20 | 30.38 | 30.77 | 11,160,600 | -0.20(-0.65%) |
Dec 13, 2022 | 32.20 | 32.29 | 30.92 | 30.97 | 11,961,400 | -0.26(-0.83%) |
Dec 12, 2022 | 30.35 | 31.31 | 30.35 | 31.22 | 13,061,000 | +0.70(+2.29%) |
Dec 09, 2022 | 30.62 | 30.87 | 30.53 | 30.53 | 8,623,750 | -0.09(-0.31%) |
Dec 08, 2022 | 30.32 | 30.75 | 30.24 | 30.62 | 10,101,600 | +0.43(+1.43%) |
Dec 07, 2022 | 30.10 | 30.52 | 29.79 | 30.19 | 14,311,250 | +0.02(+0.07%) |
Dec 06, 2022 | 31.39 | 31.44 | 30.10 | 30.17 | 23,287,500 | -1.24(-3.96%) |
Dec 05, 2022 | 31.88 | 31.92 | 31.16 | 31.41 | 12,116,550 | -0.69(-2.14%) |
Dec 02, 2022 | 32.32 | 32.42 | 31.94 | 32.10 | 14,415,750 | -0.42(-1.29%) |
Dec 01, 2022 | 32.50 | 32.77 | 32.22 | 32.52 | 14,813,550 | -0.02(-0.07%) |
Nov 30, 2022 | 31.22 | 32.69 | 31.06 | 32.54 | 22,943,200 | +1.48(+4.78%) |
Nov 29, 2022 | 30.41 | 31.25 | 30.41 | 31.05 | 12,999,000 | +0.50(+1.65%) |
Nov 28, 2022 | 30.30 | 30.68 | 30.24 | 30.55 | 8,057,250 | +0.25(+0.82%) |
Nov 25, 2022 | 30.18 | 30.38 | 30.04 | 30.30 | 4,374,950 | +0.13(+0.42%) |
Nov 23, 2022 | 30.16 | 30.37 | 30.02 | 30.18 | 7,282,400 | +0.06(+0.19%) |
Nov 22, 2022 | 30.04 | 30.14 | 29.44 | 30.12 | 9,864,500 | +0.23(+0.77%) |
Nov 21, 2022 | 29.90 | 29.98 | 29.53 | 29.89 | 9,529,500 | -0.16(-0.54%) |
Nov 18, 2022 | 30.31 | 30.33 | 29.77 | 30.05 | 10,058,850 | +0.17(+0.58%) |
Nov 17, 2022 | 29.95 | 30.40 | 29.80 | 29.88 | 11,267,050 | -0.65(-2.14%) |
Nov 16, 2022 | 30.40 | 30.78 | 30.32 | 30.53 | 9,871,350 | +0.06(+0.20%) |
Nov 15, 2022 | 31.10 | 31.23 | 30.34 | 30.47 | 14,172,000 | +0.21(+0.68%) |
Nov 14, 2022 | 30.07 | 30.79 | 29.93 | 30.26 | 13,219,500 | +0.14(+0.45%) |
Nov 11, 2022 | 29.68 | 30.48 | 29.30 | 30.13 | 22,186,050 | +0.71(+2.41%) |
Nov 10, 2022 | 28.74 | 29.45 | 28.08 | 29.42 | 20,035,300 | +1.90(+6.91%) |
Nov 09, 2022 | 27.70 | 27.73 | 27.21 | 27.52 | 11,808,100 | -0.28(-0.99%) |
Nov 08, 2022 | 27.85 | 28.14 | 27.60 | 27.79 | 14,092,600 | -0.13(-0.48%) |
Nov 07, 2022 | 28.09 | 28.11 | 27.58 | 27.93 | 12,351,250 | -0.02(-0.09%) |
Nov 04, 2022 | 28.31 | 28.31 | 27.33 | 27.95 | 12,814,650 | +0.11(+0.41%) |
Nov 03, 2022 | 28.07 | 28.27 | 27.70 | 27.84 | 19,270,000 | -0.32(-1.14%) |
Nov 02, 2022 | 29.63 | 29.65 | 28.14 | 28.16 | 26,478,650 | -1.39(-4.72%) |
Nov 01, 2022 | 30.23 | 30.32 | 29.55 | 29.55 | 14,306,950 | -0.41(-1.38%) |
Oct 31, 2022 | 30.15 | 30.44 | 29.85 | 29.97 | 14,879,250 | -0.13(-0.44%) |
Oct 28, 2022 | 29.33 | 30.11 | 28.93 | 30.10 | 19,246,450 | +0.76(+2.59%) |
Oct 27, 2022 | 29.80 | 29.80 | 28.99 | 29.34 | 26,692,900 | -0.18(-0.62%) |
Oct 26, 2022 | 30.65 | 31.18 | 29.49 | 29.52 | 51,114,952 | -2.16(-6.82%) |
Oct 25, 2022 | 31.22 | 31.83 | 31.05 | 31.68 | 33,344,450 | +0.76(+2.47%) |
Oct 24, 2022 | 31.20 | 31.26 | 30.78 | 30.92 | 19,364,750 | -0.08(-0.26%) |
Oct 21, 2022 | 30.72 | 31.03 | 30.17 | 31.00 | 18,228,350 | +0.27(+0.89%) |
Oct 20, 2022 | 30.62 | 30.94 | 30.46 | 30.72 | 11,914,350 | +0.18(+0.59%) |
Oct 19, 2022 | 30.78 | 31.08 | 30.26 | 30.54 | 12,572,950 | -0.34(-1.09%) |
Oct 18, 2022 | 31.65 | 31.76 | 30.50 | 30.88 | 15,127,650 | +0.04(+0.13%) |
Oct 17, 2022 | 30.80 | 31.27 | 30.68 | 30.84 | 14,485,150 | +0.67(+2.23%) |
Oct 14, 2022 | 31.59 | 31.74 | 30.12 | 30.17 | 18,468,150 | -1.00(-3.20%) |
Oct 13, 2022 | 29.72 | 31.41 | 29.44 | 31.16 | 21,860,050 | +0.71(+2.34%) |
Oct 12, 2022 | 30.00 | 30.60 | 29.67 | 30.45 | 17,818,750 | +0.63(+2.11%) |
Oct 11, 2022 | 29.53 | 29.97 | 28.84 | 29.82 | 21,862,700 | +0.30(+1.03%) |
Oct 10, 2022 | 29.77 | 29.92 | 29.46 | 29.52 | 13,868,500 | -0.06(-0.20%) |
Oct 07, 2022 | 29.71 | 29.81 | 29.31 | 29.57 | 13,977,050 | -0.56(-1.87%) |
Oct 06, 2022 | 30.32 | 30.68 | 30.12 | 30.14 | 12,362,000 | -0.26(-0.84%) |
Oct 05, 2022 | 30.30 | 30.87 | 29.92 | 30.40 | 11,865,500 | -0.33(-1.07%) |
Oct 04, 2022 | 30.67 | 31.18 | 30.48 | 30.72 | 12,506,000 | +0.63(+2.09%) |