Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.06 | 37.35 | 36.58 | 36.84 | 1,472,277 | -0.22(-0.60%) |
Dec 29, 2022 | 37.56 | 37.65 | 36.92 | 37.07 | 2,938,405 | -0.21(-0.57%) |
Dec 28, 2022 | 38.09 | 38.38 | 36.94 | 37.28 | 2,871,208 | -1.06(-2.77%) |
Dec 27, 2022 | 37.70 | 38.62 | 37.68 | 38.34 | 2,288,935 | +1.05(+2.82%) |
Dec 23, 2022 | 37.30 | 37.46 | 36.83 | 37.29 | 1,518,999 | +0.34(+0.92%) |
Dec 22, 2022 | 37.36 | 37.54 | 36.24 | 36.95 | 2,264,893 | -0.68(-1.81%) |
Dec 21, 2022 | 37.03 | 37.69 | 36.93 | 37.63 | 3,186,628 | +1.08(+2.96%) |
Dec 20, 2022 | 35.83 | 36.64 | 35.83 | 36.55 | 3,463,434 | +0.96(+2.71%) |
Dec 19, 2022 | 36.69 | 36.77 | 35.10 | 35.59 | 2,892,848 | -0.80(-2.20%) |
Dec 16, 2022 | 35.89 | 36.53 | 35.55 | 36.39 | 3,027,726 | +0.22(+0.62%) |
Dec 15, 2022 | 36.20 | 36.30 | 35.82 | 36.16 | 2,539,122 | -0.56(-1.54%) |
Dec 14, 2022 | 36.28 | 37.14 | 36.12 | 36.73 | 2,562,572 | +0.31(+0.84%) |
Dec 13, 2022 | 36.98 | 37.37 | 36.14 | 36.42 | 2,817,369 | +0.71(+1.98%) |
Dec 12, 2022 | 35.16 | 35.78 | 34.95 | 35.71 | 1,923,542 | +0.09(+0.25%) |
Dec 09, 2022 | 36.34 | 36.56 | 35.54 | 35.62 | 2,260,587 | -0.55(-1.53%) |
Dec 08, 2022 | 36.90 | 37.49 | 36.07 | 36.18 | 2,966,119 | +0.93(+2.64%) |
Dec 07, 2022 | 35.54 | 35.65 | 34.88 | 35.25 | 2,944,926 | -0.42(-1.17%) |
Dec 06, 2022 | 35.45 | 36.19 | 35.26 | 35.66 | 3,050,110 | +0.52(+1.49%) |
Dec 05, 2022 | 36.92 | 37.00 | 35.05 | 35.14 | 3,807,997 | -1.47(-4.01%) |
Dec 02, 2022 | 36.19 | 37.05 | 35.85 | 36.61 | 3,030,707 | -0.05(-0.13%) |
Dec 01, 2022 | 36.55 | 36.95 | 36.26 | 36.65 | 4,587,145 | +0.64(+1.78%) |
Nov 30, 2022 | 35.16 | 36.06 | 34.61 | 36.01 | 5,785,878 | +1.71(+4.98%) |
Nov 29, 2022 | 32.98 | 34.57 | 32.80 | 34.30 | 3,782,751 | +2.28(+7.13%) |
Nov 28, 2022 | 32.46 | 32.92 | 32.00 | 32.02 | 1,978,705 | -0.95(-2.89%) |
Nov 25, 2022 | 33.25 | 33.30 | 32.66 | 32.97 | 1,475,521 | -0.36(-1.08%) |
Nov 23, 2022 | 32.17 | 33.35 | 32.17 | 33.33 | 2,342,482 | +0.82(+2.51%) |
Nov 22, 2022 | 31.88 | 32.80 | 31.84 | 32.52 | 2,518,724 | +1.14(+3.62%) |
Nov 21, 2022 | 31.26 | 31.46 | 30.51 | 31.38 | 2,287,182 | -0.50(-1.58%) |
Nov 18, 2022 | 31.83 | 32.19 | 31.61 | 31.89 | 2,342,161 | -0.06(-0.18%) |
Nov 17, 2022 | 31.52 | 32.04 | 31.14 | 31.94 | 2,624,179 | -0.49(-1.50%) |
Nov 16, 2022 | 33.01 | 33.33 | 32.37 | 32.43 | 2,853,702 | -1.12(-3.33%) |
Nov 15, 2022 | 33.47 | 33.83 | 32.87 | 33.55 | 3,656,882 | +0.51(+1.56%) |
Nov 14, 2022 | 33.48 | 33.87 | 32.81 | 33.03 | 4,865,381 | -0.97(-2.86%) |
Nov 11, 2022 | 34.53 | 35.72 | 33.91 | 34.00 | 10,049,403 | +0.69(+2.07%) |
Nov 10, 2022 | 33.20 | 33.74 | 32.86 | 33.31 | 3,378,175 | +1.58(+4.99%) |
Nov 09, 2022 | 33.29 | 33.54 | 31.72 | 31.73 | 3,593,897 | -1.61(-4.83%) |
Nov 08, 2022 | 32.92 | 33.82 | 32.28 | 33.34 | 3,585,923 | +0.85(+2.63%) |
Nov 07, 2022 | 33.00 | 33.06 | 31.67 | 32.49 | 4,988,632 | -0.36(-1.09%) |
Nov 04, 2022 | 32.24 | 33.60 | 31.95 | 32.85 | 10,828,782 | +2.95(+9.87%) |
Nov 03, 2022 | 29.01 | 30.78 | 28.89 | 29.90 | 4,130,450 | +0.35(+1.18%) |
Nov 02, 2022 | 30.30 | 30.93 | 29.51 | 29.55 | 7,669,873 | -0.89(-2.93%) |
Nov 01, 2022 | 30.99 | 31.65 | 30.30 | 30.44 | 6,209,245 | +0.88(+2.99%) |
Oct 31, 2022 | 29.84 | 31.24 | 29.53 | 29.56 | 6,299,969 | -0.72(-2.37%) |
Oct 28, 2022 | 32.14 | 32.31 | 29.99 | 30.27 | 7,677,359 | -2.64(-8.02%) |
Oct 27, 2022 | 33.40 | 34.46 | 31.97 | 32.92 | 10,402,439 | -1.80(-5.17%) |
Oct 26, 2022 | 33.88 | 34.98 | 33.68 | 34.71 | 4,435,101 | +1.27(+3.80%) |
Oct 25, 2022 | 32.86 | 33.78 | 32.78 | 33.44 | 3,078,514 | +0.17(+0.50%) |
Oct 24, 2022 | 33.50 | 33.86 | 33.00 | 33.27 | 4,008,935 | -0.91(-2.67%) |
Oct 21, 2022 | 31.94 | 34.32 | 31.93 | 34.19 | 5,230,423 | +2.16(+6.73%) |
Oct 20, 2022 | 31.71 | 33.21 | 31.17 | 32.03 | 4,426,658 | +0.25(+0.79%) |
Oct 19, 2022 | 31.31 | 31.87 | 31.10 | 31.78 | 2,353,260 | +0.09(+0.28%) |
Oct 18, 2022 | 32.42 | 32.49 | 31.21 | 31.69 | 2,182,538 | -0.18(-0.58%) |
Oct 17, 2022 | 31.75 | 32.51 | 31.75 | 31.88 | 2,451,647 | +0.92(+2.98%) |
Oct 14, 2022 | 32.35 | 32.49 | 30.86 | 30.95 | 2,196,986 | -1.50(-4.61%) |
Oct 13, 2022 | 30.69 | 32.90 | 30.37 | 32.45 | 3,788,012 | +1.03(+3.28%) |
Oct 12, 2022 | 30.65 | 31.69 | 30.45 | 31.42 | 3,721,976 | +0.48(+1.54%) |
Oct 11, 2022 | 30.89 | 31.89 | 30.71 | 30.94 | 3,120,965 | -0.49(-1.54%) |
Oct 10, 2022 | 31.33 | 32.53 | 31.17 | 31.43 | 3,774,192 | +0.40(+1.28%) |
Oct 07, 2022 | 31.12 | 31.90 | 30.82 | 31.03 | 4,445,727 | -0.31(-0.99%) |
Oct 06, 2022 | 31.24 | 31.82 | 31.06 | 31.34 | 4,136,854 | -0.53(-1.68%) |
Oct 05, 2022 | 31.16 | 31.94 | 30.60 | 31.88 | 5,762,020 | -0.13(-0.39%) |
Oct 04, 2022 | 31.64 | 32.55 | 31.64 | 32.00 | 4,707,945 | +1.23(+4.01%) |