Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.88 | 32.57 | 31.84 | 32.38 | 9,299,709 | +0.28(+0.87%) |
Dec 29, 2022 | 31.11 | 32.28 | 30.97 | 32.10 | 12,275,652 | +1.14(+3.70%) |
Dec 28, 2022 | 32.17 | 32.30 | 30.95 | 30.95 | 18,353,950 | -1.68(-5.16%) |
Dec 27, 2022 | 33.28 | 33.54 | 32.36 | 32.64 | 15,735,545 | -2.07(-5.96%) |
Dec 23, 2022 | 34.00 | 34.71 | 33.83 | 34.70 | 3,471,229 | +0.61(+1.78%) |
Dec 22, 2022 | 35.16 | 35.23 | 33.74 | 34.10 | 5,785,568 | -1.10(-3.11%) |
Dec 21, 2022 | 35.25 | 35.62 | 35.15 | 35.19 | 3,829,536 | +0.20(+0.58%) |
Dec 20, 2022 | 34.84 | 35.34 | 34.74 | 34.99 | 3,470,466 | +0.04(+0.11%) |
Dec 19, 2022 | 35.94 | 36.15 | 34.94 | 34.95 | 4,174,150 | -0.89(-2.49%) |
Dec 16, 2022 | 35.60 | 36.16 | 35.34 | 35.85 | 9,241,379 | -0.01(-0.03%) |
Dec 15, 2022 | 36.33 | 36.53 | 35.56 | 35.86 | 6,042,888 | -0.82(-2.23%) |
Dec 14, 2022 | 36.64 | 36.98 | 36.22 | 36.67 | 5,821,554 | +0.36(+0.98%) |
Dec 13, 2022 | 38.27 | 38.37 | 35.76 | 36.32 | 6,840,975 | -1.12(-3.00%) |
Dec 12, 2022 | 36.46 | 37.49 | 36.31 | 37.44 | 5,098,915 | +0.89(+2.45%) |
Dec 09, 2022 | 35.83 | 36.63 | 35.72 | 36.55 | 5,905,170 | +0.50(+1.39%) |
Dec 08, 2022 | 36.69 | 37.15 | 35.89 | 36.05 | 6,902,224 | -0.31(-0.85%) |
Dec 07, 2022 | 37.85 | 37.85 | 35.95 | 36.36 | 9,051,942 | -1.80(-4.71%) |
Dec 06, 2022 | 38.17 | 38.32 | 37.83 | 38.16 | 4,409,144 | +0.17(+0.46%) |
Dec 05, 2022 | 38.00 | 38.83 | 37.64 | 37.98 | 5,684,454 | -0.24(-0.63%) |
Dec 02, 2022 | 38.12 | 38.38 | 37.90 | 38.22 | 5,524,939 | -0.32(-0.82%) |
Dec 01, 2022 | 38.46 | 38.66 | 38.18 | 38.54 | 5,391,833 | +0.16(+0.43%) |
Nov 30, 2022 | 37.77 | 38.40 | 37.32 | 38.38 | 4,983,308 | +0.63(+1.68%) |
Nov 29, 2022 | 37.15 | 37.87 | 37.15 | 37.74 | 4,813,034 | +0.65(+1.76%) |
Nov 28, 2022 | 37.46 | 37.64 | 36.99 | 37.09 | 4,714,586 | -0.63(-1.66%) |
Nov 25, 2022 | 37.12 | 38.05 | 37.08 | 37.71 | 2,418,976 | +0.57(+1.53%) |
Nov 23, 2022 | 36.80 | 37.44 | 36.67 | 37.15 | 4,190,381 | +0.44(+1.21%) |
Nov 22, 2022 | 36.37 | 36.77 | 35.95 | 36.70 | 3,151,613 | +0.40(+1.11%) |
Nov 21, 2022 | 36.60 | 36.95 | 36.22 | 36.30 | 3,131,671 | -0.35(-0.94%) |
Nov 18, 2022 | 36.80 | 37.17 | 36.26 | 36.65 | 3,293,610 | +0.46(+1.28%) |
Nov 17, 2022 | 35.96 | 36.26 | 35.87 | 36.18 | 3,883,202 | -0.35(-0.95%) |
Nov 16, 2022 | 36.89 | 36.92 | 36.33 | 36.53 | 4,831,694 | -0.62(-1.68%) |
Nov 15, 2022 | 36.81 | 37.47 | 36.61 | 37.16 | 7,636,285 | +0.86(+2.36%) |
Nov 14, 2022 | 36.62 | 36.84 | 36.28 | 36.30 | 8,582,814 | -0.59(-1.59%) |
Nov 11, 2022 | 37.58 | 37.75 | 36.84 | 36.89 | 8,550,536 | -0.44(-1.18%) |
Nov 10, 2022 | 36.92 | 37.69 | 36.38 | 37.33 | 5,796,326 | +1.56(+4.35%) |
Nov 09, 2022 | 35.66 | 36.30 | 35.50 | 35.77 | 3,498,847 | -0.23(-0.64%) |
Nov 08, 2022 | 35.97 | 36.18 | 35.61 | 36.00 | 4,589,651 | +0.04(+0.11%) |
Nov 07, 2022 | 35.88 | 36.25 | 35.38 | 35.96 | 5,263,102 | +0.31(+0.86%) |
Nov 04, 2022 | 36.26 | 36.54 | 35.39 | 35.66 | 4,844,480 | +0.12(+0.32%) |
Nov 03, 2022 | 34.58 | 35.82 | 34.12 | 35.54 | 5,335,607 | +0.44(+1.26%) |
Nov 02, 2022 | 35.29 | 36.15 | 35.09 | 35.10 | 7,609,588 | -0.42(-1.19%) |
Nov 01, 2022 | 35.42 | 35.66 | 35.15 | 35.52 | 5,614,487 | +0.57(+1.62%) |
Oct 31, 2022 | 34.81 | 35.16 | 34.34 | 34.95 | 6,568,903 | +0.12(+0.33%) |
Oct 28, 2022 | 34.21 | 34.93 | 33.63 | 34.84 | 8,169,099 | +0.90(+2.66%) |
Oct 27, 2022 | 33.96 | 34.70 | 33.61 | 33.93 | 11,249,389 | +0.88(+2.68%) |
Oct 26, 2022 | 33.27 | 33.97 | 32.99 | 33.05 | 9,577,287 | -0.24(-0.72%) |
Oct 25, 2022 | 32.26 | 33.45 | 32.09 | 33.29 | 8,094,763 | +0.87(+2.67%) |
Oct 24, 2022 | 32.00 | 32.52 | 31.70 | 32.42 | 6,074,534 | +0.60(+1.87%) |
Oct 21, 2022 | 31.40 | 32.13 | 31.14 | 31.83 | 5,677,415 | +0.28(+0.88%) |
Oct 20, 2022 | 32.15 | 32.40 | 31.53 | 31.55 | 5,032,920 | -0.30(-0.94%) |
Oct 19, 2022 | 32.67 | 32.91 | 31.50 | 31.85 | 9,154,927 | -0.18(-0.57%) |
Oct 18, 2022 | 32.10 | 32.33 | 31.71 | 32.03 | 4,934,590 | +0.57(+1.80%) |
Oct 17, 2022 | 32.30 | 32.33 | 31.15 | 31.46 | 4,848,844 | -0.04(-0.12%) |
Oct 14, 2022 | 31.69 | 32.03 | 31.05 | 31.50 | 6,077,172 | +0.32(+1.02%) |
Oct 13, 2022 | 29.90 | 31.54 | 29.47 | 31.18 | 6,880,233 | +0.81(+2.66%) |
Oct 12, 2022 | 29.96 | 30.56 | 29.82 | 30.38 | 4,537,962 | +0.17(+0.57%) |
Oct 11, 2022 | 31.16 | 31.42 | 29.73 | 30.20 | 5,849,367 | -0.24(-0.79%) |
Oct 10, 2022 | 30.63 | 31.04 | 30.41 | 30.44 | 5,102,533 | -0.20(-0.66%) |
Oct 07, 2022 | 31.02 | 31.17 | 30.21 | 30.65 | 4,605,780 | -0.64(-2.06%) |
Oct 06, 2022 | 31.65 | 31.94 | 31.15 | 31.29 | 4,434,227 | -0.43(-1.36%) |
Oct 05, 2022 | 31.24 | 32.01 | 31.07 | 31.72 | 5,079,363 | -0.19(-0.60%) |
Oct 04, 2022 | 30.82 | 32.04 | 30.82 | 31.91 | 7,756,873 | +1.89(+6.31%) |