Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.23 | 31.02 | 29.99 | 30.98 | 19,195,066 | +0.07(+0.22%) |
Dec 29, 2022 | 29.93 | 31.13 | 29.71 | 30.91 | 25,489,406 | +1.52(+5.16%) |
Dec 28, 2022 | 29.51 | 30.03 | 29.19 | 29.40 | 20,451,760 | -0.14(-0.47%) |
Dec 27, 2022 | 30.26 | 30.34 | 29.41 | 29.53 | 20,078,156 | -1.18(-3.84%) |
Dec 23, 2022 | 31.15 | 31.39 | 30.43 | 30.71 | 22,007,752 | -0.62(-1.99%) |
Dec 22, 2022 | 31.83 | 31.86 | 30.34 | 31.34 | 24,580,464 | -1.10(-3.39%) |
Dec 21, 2022 | 32.18 | 32.92 | 31.73 | 32.44 | 19,748,114 | +0.54(+1.68%) |
Dec 20, 2022 | 31.64 | 32.55 | 31.44 | 31.90 | 18,617,978 | -0.05(-0.16%) |
Dec 19, 2022 | 32.84 | 32.99 | 31.76 | 31.95 | 19,711,524 | -1.03(-3.13%) |
Dec 16, 2022 | 33.18 | 33.59 | 32.41 | 32.99 | 25,267,832 | +0.04(+0.12%) |
Dec 15, 2022 | 33.63 | 34.06 | 32.89 | 32.95 | 24,669,320 | -1.70(-4.90%) |
Dec 14, 2022 | 34.81 | 35.47 | 34.14 | 34.64 | 31,053,408 | -0.36(-1.02%) |
Dec 13, 2022 | 37.24 | 38.06 | 34.38 | 35.00 | 40,801,284 | -0.02(-0.06%) |
Dec 12, 2022 | 34.10 | 35.02 | 33.80 | 35.02 | 16,717,539 | +0.65(+1.90%) |
Dec 09, 2022 | 34.62 | 35.42 | 34.35 | 34.36 | 19,270,118 | -0.51(-1.45%) |
Dec 08, 2022 | 34.31 | 35.23 | 33.57 | 34.87 | 22,345,966 | +0.80(+2.36%) |
Dec 07, 2022 | 34.02 | 34.71 | 33.68 | 34.07 | 22,339,360 | -0.27(-0.78%) |
Dec 06, 2022 | 35.69 | 35.77 | 34.05 | 34.33 | 22,938,374 | -1.44(-4.02%) |
Dec 05, 2022 | 37.32 | 37.86 | 35.53 | 35.77 | 25,631,448 | -2.07(-5.48%) |
Dec 02, 2022 | 36.63 | 37.99 | 36.43 | 37.84 | 21,364,500 | +0.26(+0.69%) |
Dec 01, 2022 | 37.39 | 37.98 | 36.56 | 37.59 | 24,585,486 | +0.42(+1.12%) |
Nov 30, 2022 | 34.59 | 37.19 | 34.43 | 37.17 | 35,309,872 | +2.66(+7.70%) |
Nov 29, 2022 | 34.83 | 35.52 | 34.40 | 34.51 | 17,492,322 | -0.19(-0.54%) |
Nov 28, 2022 | 35.31 | 36.01 | 34.50 | 34.70 | 17,097,506 | -1.00(-2.81%) |
Nov 25, 2022 | 35.73 | 35.86 | 35.31 | 35.70 | 8,921,101 | -0.32(-0.88%) |
Nov 23, 2022 | 35.17 | 36.23 | 35.03 | 36.02 | 25,738,612 | +1.00(+2.86%) |
Nov 22, 2022 | 34.88 | 35.04 | 33.99 | 35.02 | 19,829,828 | +0.11(+0.31%) |
Nov 21, 2022 | 35.86 | 36.01 | 34.48 | 34.91 | 24,261,040 | -1.35(-3.72%) |
Nov 18, 2022 | 37.68 | 37.71 | 35.91 | 36.26 | 20,374,358 | -0.56(-1.51%) |
Nov 17, 2022 | 36.52 | 37.34 | 36.12 | 36.81 | 21,495,712 | -0.78(-2.08%) |
Nov 16, 2022 | 38.92 | 39.00 | 37.39 | 37.60 | 23,964,708 | -2.04(-5.15%) |
Nov 15, 2022 | 40.34 | 40.95 | 39.06 | 39.64 | 32,106,522 | +1.05(+2.72%) |
Nov 14, 2022 | 39.47 | 39.93 | 38.43 | 38.59 | 31,851,378 | -1.48(-3.69%) |
Nov 11, 2022 | 36.34 | 40.59 | 36.09 | 40.07 | 44,715,488 | +3.07(+8.31%) |
Nov 10, 2022 | 35.27 | 37.02 | 34.56 | 36.99 | 48,660,052 | +4.69(+14.52%) |
Nov 09, 2022 | 33.92 | 33.98 | 32.24 | 32.30 | 30,360,384 | -2.26(-6.54%) |
Nov 08, 2022 | 34.72 | 35.83 | 33.82 | 34.56 | 31,000,712 | -0.14(-0.40%) |
Nov 07, 2022 | 35.25 | 35.46 | 33.92 | 34.70 | 20,185,882 | -0.23(-0.65%) |
Nov 04, 2022 | 36.75 | 36.93 | 34.04 | 34.93 | 29,400,854 | -0.97(-2.71%) |
Nov 03, 2022 | 35.29 | 37.03 | 35.01 | 35.90 | 22,116,556 | -0.24(-0.66%) |
Nov 02, 2022 | 37.85 | 36.13 | 36.14 | 29,003,848 | -1.83(-4.83%) | |
Nov 01, 2022 | 39.14 | 39.42 | 37.95 | 37.97 | 19,267,986 | +0.01(+0.03%) |
Oct 31, 2022 | 38.23 | 38.83 | 37.48 | 37.96 | 20,074,578 | -0.61(-1.57%) |
Oct 28, 2022 | 37.52 | 38.61 | 36.84 | 38.57 | 24,821,340 | +1.01(+2.69%) |
Oct 27, 2022 | 38.35 | 38.66 | 37.27 | 37.56 | 20,253,776 | -0.02(-0.05%) |
Oct 26, 2022 | 36.96 | 39.17 | 36.75 | 37.58 | 31,530,914 | +0.08(+0.21%) |
Oct 25, 2022 | 35.53 | 37.59 | 35.49 | 37.50 | 26,362,182 | +2.36(+6.72%) |
Oct 24, 2022 | 35.35 | 35.39 | 33.77 | 35.14 | 25,502,982 | -0.45(-1.25%) |
Oct 21, 2022 | 34.82 | 35.62 | 34.01 | 35.58 | 28,506,682 | +0.62(+1.79%) |
Oct 20, 2022 | 34.80 | 36.40 | 34.63 | 34.96 | 22,941,336 | -0.13(-0.37%) |
Oct 19, 2022 | 36.22 | 36.30 | 34.81 | 35.09 | 24,141,148 | -1.58(-4.30%) |
Oct 18, 2022 | 37.67 | 38.04 | 35.92 | 36.66 | 24,916,702 | +0.59(+1.62%) |
Oct 17, 2022 | 35.13 | 36.39 | 34.99 | 36.08 | 24,334,410 | +2.37(+7.03%) |
Oct 14, 2022 | 36.49 | 36.95 | 33.65 | 33.71 | 26,258,130 | -2.03(-5.69%) |
Oct 13, 2022 | 33.89 | 36.18 | 33.46 | 35.74 | 31,332,390 | -0.08(-0.22%) |
Oct 12, 2022 | 35.40 | 35.96 | 34.52 | 35.82 | 20,593,860 | +0.47(+1.32%) |
Oct 11, 2022 | 35.74 | 36.55 | 34.34 | 35.36 | 29,987,594 | -0.64(-1.79%) |
Oct 10, 2022 | 37.29 | 37.29 | 35.55 | 36.00 | 21,304,876 | -1.22(-3.28%) |
Oct 07, 2022 | 38.75 | 38.87 | 37.01 | 37.22 | 25,563,756 | -2.62(-6.57%) |
Oct 06, 2022 | 39.57 | 40.63 | 39.03 | 39.84 | 20,095,002 | +0.13(+0.32%) |
Oct 05, 2022 | 39.41 | 39.96 | 38.34 | 39.71 | 21,163,080 | -0.74(-1.84%) |
Oct 04, 2022 | 38.99 | 40.56 | 38.93 | 40.45 | 31,575,770 | +2.87(+7.63%) |