Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.93 | 39.23 | 38.75 | 39.16 | 1,582,184 | +0.02(+0.05%) |
Dec 29, 2022 | 38.67 | 39.24 | 38.61 | 39.15 | 2,224,101 | +0.67(+1.73%) |
Dec 28, 2022 | 39.11 | 39.36 | 38.48 | 38.48 | 2,280,121 | -0.68(-1.73%) |
Dec 27, 2022 | 39.01 | 39.44 | 38.88 | 39.15 | 2,147,437 | +0.34(+0.87%) |
Dec 23, 2022 | 38.18 | 38.88 | 38.18 | 38.82 | 2,072,504 | +0.52(+1.35%) |
Dec 22, 2022 | 38.43 | 38.58 | 37.72 | 38.30 | 2,515,026 | -0.51(-1.31%) |
Dec 21, 2022 | 38.53 | 39.07 | 38.36 | 38.81 | 3,284,532 | +0.77(+2.01%) |
Dec 20, 2022 | 37.38 | 38.31 | 37.38 | 38.04 | 2,664,687 | +0.70(+1.86%) |
Dec 19, 2022 | 37.89 | 38.13 | 37.02 | 37.35 | 1,887,338 | -0.55(-1.44%) |
Dec 16, 2022 | 37.44 | 38.05 | 37.02 | 37.89 | 4,294,319 | +0.20(+0.53%) |
Dec 15, 2022 | 38.14 | 38.27 | 37.58 | 37.69 | 2,452,846 | -1.06(-2.74%) |
Dec 14, 2022 | 39.02 | 39.19 | 38.52 | 38.76 | 3,383,908 | -0.21(-0.54%) |
Dec 13, 2022 | 39.36 | 39.53 | 38.66 | 38.97 | 3,256,549 | +0.33(+0.85%) |
Dec 12, 2022 | 38.09 | 38.64 | 37.68 | 38.64 | 2,974,886 | +0.87(+2.32%) |
Dec 09, 2022 | 37.41 | 37.92 | 37.25 | 37.76 | 3,062,303 | +0.36(+0.96%) |
Dec 08, 2022 | 38.03 | 38.15 | 37.29 | 37.41 | 1,353,227 | -0.23(-0.61%) |
Dec 07, 2022 | 37.53 | 38.10 | 37.51 | 37.63 | 1,274,229 | +0.00(+0.00%) |
Dec 06, 2022 | 38.54 | 38.81 | 37.39 | 37.63 | 2,130,226 | -0.67(-1.74%) |
Dec 05, 2022 | 38.59 | 39.01 | 38.08 | 38.30 | 2,311,307 | -0.54(-1.38%) |
Dec 02, 2022 | 37.62 | 38.91 | 37.58 | 38.84 | 3,745,442 | +0.67(+1.74%) |
Dec 01, 2022 | 37.63 | 38.25 | 37.28 | 38.17 | 2,646,158 | +0.74(+1.96%) |
Nov 30, 2022 | 37.00 | 37.51 | 36.60 | 37.44 | 4,255,578 | +0.45(+1.21%) |
Nov 29, 2022 | 36.92 | 37.12 | 36.73 | 36.99 | 1,352,470 | +0.19(+0.51%) |
Nov 28, 2022 | 37.38 | 37.46 | 36.59 | 36.80 | 1,969,517 | -1.00(-2.66%) |
Nov 25, 2022 | 37.83 | 38.01 | 37.64 | 37.80 | 718,410 | +0.02(+0.05%) |
Nov 23, 2022 | 38.09 | 38.21 | 37.53 | 37.78 | 1,488,674 | -0.21(-0.55%) |
Nov 22, 2022 | 37.40 | 38.07 | 37.28 | 37.99 | 2,637,666 | +0.95(+2.58%) |
Nov 21, 2022 | 36.77 | 37.07 | 36.43 | 37.04 | 1,877,251 | +0.17(+0.46%) |
Nov 18, 2022 | 36.82 | 37.01 | 36.52 | 36.87 | 2,558,848 | +0.63(+1.73%) |
Nov 17, 2022 | 35.97 | 36.28 | 34.58 | 36.24 | 2,310,085 | -0.37(-1.00%) |
Nov 16, 2022 | 36.16 | 36.81 | 35.99 | 36.61 | 4,542,118 | +0.29(+0.79%) |
Nov 15, 2022 | 36.89 | 37.03 | 36.25 | 36.32 | 4,347,242 | -0.10(-0.27%) |
Nov 14, 2022 | 36.96 | 37.38 | 36.41 | 36.42 | 3,037,548 | -0.78(-2.08%) |
Nov 11, 2022 | 38.19 | 39.00 | 37.14 | 37.20 | 3,654,652 | -0.86(-2.27%) |
Nov 10, 2022 | 36.98 | 38.15 | 36.90 | 38.06 | 4,290,520 | +1.95(+5.39%) |
Nov 09, 2022 | 36.34 | 37.09 | 36.07 | 36.11 | 3,631,291 | -0.50(-1.36%) |
Nov 08, 2022 | 36.60 | 37.08 | 36.22 | 36.61 | 2,590,377 | +0.23(+0.63%) |
Nov 07, 2022 | 36.07 | 36.41 | 35.94 | 36.38 | 2,456,201 | +0.57(+1.58%) |
Nov 04, 2022 | 35.38 | 36.32 | 35.19 | 35.82 | 5,342,675 | +0.80(+2.30%) |
Nov 03, 2022 | 34.73 | 35.69 | 34.48 | 35.01 | 2,805,532 | -0.07(-0.20%) |
Nov 02, 2022 | 36.14 | 35.04 | 35.08 | 4,416,573 | -1.14(-3.15%) | |
Nov 01, 2022 | 35.68 | 36.26 | 35.33 | 36.22 | 4,375,507 | +0.93(+2.64%) |
Oct 31, 2022 | 34.45 | 35.34 | 33.93 | 35.29 | 6,763,878 | -0.62(-1.71%) |
Oct 28, 2022 | 34.98 | 35.91 | 34.76 | 35.90 | 7,695,209 | +1.07(+3.08%) |
Oct 27, 2022 | 34.82 | 35.45 | 34.76 | 34.83 | 2,998,224 | +0.38(+1.09%) |
Oct 26, 2022 | 35.61 | 35.79 | 34.36 | 34.45 | 4,536,345 | -0.85(-2.42%) |
Oct 25, 2022 | 34.99 | 35.41 | 34.62 | 35.31 | 3,043,997 | +0.17(+0.48%) |
Oct 24, 2022 | 35.39 | 35.63 | 34.74 | 35.14 | 4,139,276 | +0.03(+0.08%) |
Oct 21, 2022 | 33.75 | 35.16 | 33.74 | 35.11 | 3,390,787 | +1.34(+3.97%) |
Oct 20, 2022 | 34.05 | 34.70 | 33.74 | 33.77 | 5,203,522 | -0.22(-0.64%) |
Oct 19, 2022 | 33.21 | 34.09 | 33.12 | 33.99 | 4,710,017 | +0.63(+1.87%) |
Oct 18, 2022 | 33.48 | 33.66 | 33.07 | 33.36 | 2,361,035 | +0.68(+2.06%) |
Oct 17, 2022 | 32.76 | 33.14 | 32.41 | 32.69 | 3,306,864 | +0.64(+1.98%) |
Oct 14, 2022 | 32.96 | 33.09 | 31.90 | 32.05 | 1,832,427 | -0.60(-1.82%) |
Oct 13, 2022 | 31.35 | 32.83 | 31.07 | 32.65 | 2,626,405 | +0.77(+2.43%) |
Oct 12, 2022 | 32.48 | 32.61 | 31.47 | 31.87 | 3,876,042 | -0.88(-2.70%) |
Oct 11, 2022 | 32.63 | 33.24 | 32.27 | 32.76 | 2,413,140 | +0.06(+0.18%) |
Oct 10, 2022 | 32.72 | 33.28 | 32.39 | 32.70 | 2,904,423 | +0.40(+1.23%) |
Oct 07, 2022 | 32.69 | 32.76 | 32.02 | 32.30 | 2,248,590 | -0.66(-1.99%) |
Oct 06, 2022 | 32.82 | 33.41 | 32.64 | 32.96 | 1,791,903 | -0.13(-0.39%) |
Oct 05, 2022 | 32.74 | 33.48 | 32.58 | 33.09 | 2,444,020 | -0.18(-0.54%) |
Oct 04, 2022 | 32.46 | 33.32 | 32.46 | 33.26 | 2,098,809 | +1.41(+4.43%) |