Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.28 | 33.88 | 33.17 | 33.80 | 1,294,810 | +0.12(+0.35%) |
Dec 29, 2022 | 32.03 | 33.84 | 31.88 | 33.68 | 1,406,267 | +1.42(+4.39%) |
Dec 28, 2022 | 34.35 | 34.35 | 32.10 | 32.26 | 1,157,331 | -2.21(-6.42%) |
Dec 27, 2022 | 34.57 | 34.57 | 34.03 | 34.48 | 1,140,594 | +0.18(+0.54%) |
Dec 23, 2022 | 33.55 | 34.30 | 33.24 | 34.29 | 1,097,241 | +1.34(+4.06%) |
Dec 22, 2022 | 34.12 | 34.13 | 31.93 | 32.95 | 1,630,023 | -1.27(-3.71%) |
Dec 21, 2022 | 33.85 | 34.28 | 33.13 | 34.23 | 1,309,243 | +1.36(+4.13%) |
Dec 20, 2022 | 33.10 | 33.63 | 32.63 | 32.87 | 1,220,415 | -0.32(-0.97%) |
Dec 19, 2022 | 33.65 | 33.81 | 32.75 | 33.19 | 1,538,125 | +0.00(+0.00%) |
Dec 16, 2022 | 33.34 | 33.77 | 32.54 | 33.19 | 4,367,401 | -1.26(-3.66%) |
Dec 15, 2022 | 34.16 | 35.03 | 33.64 | 34.45 | 1,231,649 | -0.18(-0.53%) |
Dec 14, 2022 | 35.67 | 36.06 | 34.37 | 34.63 | 1,814,444 | -0.77(-2.17%) |
Dec 13, 2022 | 35.85 | 36.21 | 34.88 | 35.40 | 2,561,630 | +0.58(+1.67%) |
Dec 12, 2022 | 34.09 | 34.98 | 33.48 | 34.82 | 1,961,738 | +1.17(+3.49%) |
Dec 09, 2022 | 34.58 | 34.78 | 33.58 | 33.64 | 2,339,259 | -0.69(-2.01%) |
Dec 08, 2022 | 36.24 | 36.86 | 34.18 | 34.33 | 1,952,535 | -1.23(-3.47%) |
Dec 07, 2022 | 37.30 | 37.68 | 35.54 | 35.56 | 2,005,596 | -1.56(-4.21%) |
Dec 06, 2022 | 37.64 | 38.27 | 36.54 | 37.13 | 1,571,205 | -0.89(-2.35%) |
Dec 05, 2022 | 40.93 | 41.61 | 37.66 | 38.02 | 2,306,386 | -1.87(-4.69%) |
Dec 02, 2022 | 40.04 | 41.22 | 39.67 | 39.89 | 1,907,324 | -0.50(-1.25%) |
Dec 01, 2022 | 42.22 | 42.60 | 40.33 | 40.40 | 1,333,111 | -1.44(-3.43%) |
Nov 30, 2022 | 42.09 | 42.52 | 40.32 | 41.83 | 2,048,844 | +0.73(+1.77%) |
Nov 29, 2022 | 41.75 | 42.35 | 40.56 | 41.10 | 2,006,987 | +0.21(+0.52%) |
Nov 28, 2022 | 40.51 | 41.52 | 40.37 | 40.89 | 1,030,843 | -1.51(-3.57%) |
Nov 25, 2022 | 42.88 | 43.18 | 42.37 | 42.41 | 345,494 | -0.04(-0.09%) |
Nov 23, 2022 | 42.22 | 42.78 | 41.69 | 42.44 | 741,377 | -0.84(-1.95%) |
Nov 22, 2022 | 42.40 | 43.40 | 41.80 | 43.29 | 1,267,069 | +1.82(+4.40%) |
Nov 21, 2022 | 41.89 | 42.11 | 39.64 | 41.46 | 1,791,343 | -1.62(-3.76%) |
Nov 18, 2022 | 42.45 | 43.25 | 41.13 | 43.08 | 1,149,780 | -0.74(-1.68%) |
Nov 17, 2022 | 43.67 | 43.85 | 42.61 | 43.82 | 1,007,404 | -0.59(-1.33%) |
Nov 16, 2022 | 45.30 | 45.79 | 43.96 | 44.41 | 1,688,011 | -1.80(-3.88%) |
Nov 15, 2022 | 45.18 | 46.67 | 44.46 | 46.21 | 1,142,023 | +1.53(+3.43%) |
Nov 14, 2022 | 45.09 | 46.26 | 44.67 | 44.68 | 1,051,936 | -0.70(-1.54%) |
Nov 11, 2022 | 44.50 | 46.46 | 44.08 | 45.37 | 1,469,272 | +2.17(+5.03%) |
Nov 10, 2022 | 42.83 | 43.56 | 41.83 | 43.20 | 2,362,095 | +1.44(+3.44%) |
Nov 09, 2022 | 45.61 | 45.61 | 41.69 | 41.76 | 1,633,614 | -4.89(-10.48%) |
Nov 08, 2022 | 46.78 | 46.96 | 45.03 | 46.66 | 2,081,913 | -0.29(-0.62%) |
Nov 07, 2022 | 45.11 | 47.11 | 44.54 | 46.95 | 1,640,715 | +2.22(+4.97%) |
Nov 04, 2022 | 45.11 | 47.03 | 43.01 | 44.72 | 2,691,363 | +1.24(+2.86%) |
Nov 03, 2022 | 42.36 | 44.15 | 42.12 | 43.48 | 1,856,431 | +0.61(+1.43%) |
Nov 02, 2022 | 44.31 | 44.78 | 42.66 | 42.87 | 1,688,358 | -1.66(-3.73%) |
Nov 01, 2022 | 44.83 | 45.03 | 43.79 | 44.53 | 1,835,549 | +0.88(+2.02%) |
Oct 31, 2022 | 42.96 | 44.50 | 42.61 | 43.65 | 2,683,214 | +0.18(+0.42%) |
Oct 28, 2022 | 43.82 | 44.15 | 42.05 | 43.46 | 1,940,322 | +0.26(+0.61%) |
Oct 27, 2022 | 44.59 | 47.69 | 43.11 | 43.20 | 1,629,208 | -0.45(-1.02%) |
Oct 26, 2022 | 42.96 | 44.55 | 42.96 | 43.65 | 1,103,719 | +1.11(+2.60%) |
Oct 25, 2022 | 42.63 | 43.07 | 41.89 | 42.54 | 981,643 | +0.02(+0.05%) |
Oct 24, 2022 | 43.07 | 43.87 | 42.13 | 42.52 | 1,254,930 | -0.51(-1.20%) |
Oct 21, 2022 | 41.73 | 43.10 | 40.56 | 43.04 | 1,489,815 | +1.60(+3.85%) |
Oct 20, 2022 | 42.49 | 43.61 | 41.06 | 41.44 | 1,775,409 | -0.42(-0.99%) |
Oct 19, 2022 | 40.61 | 42.10 | 40.42 | 41.86 | 1,745,043 | +1.01(+2.46%) |
Oct 18, 2022 | 40.13 | 41.63 | 39.84 | 40.85 | 2,081,305 | +0.92(+2.30%) |
Oct 17, 2022 | 39.78 | 40.26 | 37.77 | 39.93 | 4,901,406 | -2.13(-5.06%) |
Oct 14, 2022 | 43.05 | 43.97 | 41.81 | 42.06 | 2,426,994 | -1.53(-3.51%) |
Oct 13, 2022 | 41.44 | 44.00 | 41.01 | 43.59 | 2,098,585 | +1.32(+3.11%) |
Oct 12, 2022 | 41.70 | 42.97 | 40.99 | 42.27 | 1,347,187 | +0.01(+0.02%) |
Oct 11, 2022 | 41.38 | 42.89 | 41.12 | 42.26 | 1,701,444 | -0.31(-0.73%) |
Oct 10, 2022 | 43.59 | 44.36 | 42.00 | 42.57 | 1,395,360 | -1.02(-2.33%) |
Oct 07, 2022 | 43.66 | 45.42 | 43.14 | 43.59 | 1,658,329 | -0.35(-0.79%) |
Oct 06, 2022 | 42.51 | 44.29 | 42.34 | 43.94 | 1,697,972 | +0.83(+1.93%) |
Oct 05, 2022 | 41.89 | 43.52 | 41.16 | 43.10 | 1,487,238 | +1.18(+2.81%) |
Oct 04, 2022 | 41.51 | 42.30 | 40.45 | 41.92 | 1,830,042 | +1.89(+4.71%) |