Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.79 | 31.10 | 30.67 | 30.93 | 4,900,736 | +0.00(+0.00%) |
Dec 29, 2022 | 30.80 | 31.04 | 30.55 | 30.93 | 3,194,845 | +0.40(+1.30%) |
Dec 28, 2022 | 30.74 | 30.81 | 30.36 | 30.54 | 4,483,985 | -0.07(-0.24%) |
Dec 27, 2022 | 30.29 | 30.63 | 30.09 | 30.61 | 3,917,972 | +0.36(+1.20%) |
Dec 23, 2022 | 30.17 | 30.34 | 29.96 | 30.25 | 3,529,696 | +0.26(+0.87%) |
Dec 22, 2022 | 29.55 | 30.00 | 29.26 | 29.99 | 4,148,451 | +0.13(+0.44%) |
Dec 21, 2022 | 29.91 | 30.14 | 29.81 | 29.86 | 3,700,804 | +0.28(+0.95%) |
Dec 20, 2022 | 29.60 | 29.83 | 29.49 | 29.58 | 4,011,078 | +0.04(+0.13%) |
Dec 19, 2022 | 29.49 | 29.94 | 29.19 | 29.54 | 4,296,320 | +0.05(+0.16%) |
Dec 16, 2022 | 29.46 | 29.87 | 29.19 | 29.49 | 7,829,574 | -0.31(-1.03%) |
Dec 15, 2022 | 29.67 | 30.03 | 29.33 | 29.80 | 6,862,675 | -0.34(-1.11%) |
Dec 14, 2022 | 30.83 | 30.95 | 29.88 | 30.14 | 6,147,956 | -0.61(-1.97%) |
Dec 13, 2022 | 31.70 | 31.89 | 30.60 | 30.74 | 8,915,827 | -0.31(-0.99%) |
Dec 12, 2022 | 30.69 | 31.16 | 30.28 | 31.05 | 6,821,605 | +0.35(+1.16%) |
Dec 09, 2022 | 30.83 | 30.93 | 30.45 | 30.70 | 4,946,512 | +0.07(+0.21%) |
Dec 08, 2022 | 30.91 | 31.01 | 30.38 | 30.63 | 4,833,004 | -0.14(-0.45%) |
Dec 07, 2022 | 30.22 | 31.14 | 30.01 | 30.77 | 7,134,638 | +0.68(+2.26%) |
Dec 06, 2022 | 30.70 | 30.91 | 30.00 | 30.09 | 6,659,404 | -0.66(-2.15%) |
Dec 05, 2022 | 32.69 | 32.69 | 30.56 | 30.75 | 6,245,808 | -2.15(-6.52%) |
Dec 02, 2022 | 32.86 | 33.18 | 32.74 | 32.90 | 5,055,784 | -0.49(-1.45%) |
Dec 01, 2022 | 33.94 | 34.09 | 32.88 | 33.39 | 4,875,935 | -0.55(-1.62%) |
Nov 30, 2022 | 33.39 | 34.02 | 32.55 | 33.94 | 6,002,339 | +0.34(+1.00%) |
Nov 29, 2022 | 33.30 | 33.72 | 33.11 | 33.60 | 2,962,136 | +0.38(+1.15%) |
Nov 28, 2022 | 33.74 | 33.81 | 33.14 | 33.22 | 3,421,333 | -0.83(-2.44%) |
Nov 25, 2022 | 34.10 | 34.22 | 33.95 | 34.05 | 1,089,019 | +0.14(+0.41%) |
Nov 23, 2022 | 33.69 | 33.98 | 33.59 | 33.91 | 3,040,306 | +0.00(+0.00%) |
Nov 22, 2022 | 33.67 | 33.94 | 33.58 | 33.91 | 3,232,356 | +0.49(+1.45%) |
Nov 21, 2022 | 33.17 | 33.53 | 33.14 | 33.42 | 2,245,377 | +0.17(+0.51%) |
Nov 18, 2022 | 33.59 | 33.67 | 32.77 | 33.26 | 3,627,891 | +0.28(+0.85%) |
Nov 17, 2022 | 32.87 | 33.00 | 32.52 | 32.97 | 3,703,746 | -0.43(-1.29%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.24 | 33.40 | 4,098,947 | -0.62(-1.81%) |
Nov 15, 2022 | 34.36 | 34.66 | 33.55 | 34.02 | 5,743,521 | +0.37(+1.11%) |
Nov 14, 2022 | 34.31 | 34.52 | 33.64 | 33.65 | 5,917,806 | -0.75(-2.17%) |
Nov 11, 2022 | 33.95 | 34.72 | 33.95 | 34.39 | 7,905,271 | +0.52(+1.54%) |
Nov 10, 2022 | 33.26 | 34.00 | 33.26 | 33.87 | 7,823,261 | +1.69(+5.25%) |
Nov 09, 2022 | 32.29 | 32.57 | 31.97 | 32.18 | 4,097,104 | -0.59(-1.79%) |
Nov 08, 2022 | 32.66 | 32.98 | 32.41 | 32.77 | 4,684,268 | +0.07(+0.20%) |
Nov 07, 2022 | 32.95 | 33.14 | 32.41 | 32.70 | 3,512,629 | -0.09(-0.28%) |
Nov 04, 2022 | 32.12 | 32.87 | 31.99 | 32.80 | 6,253,532 | +1.12(+3.54%) |
Nov 03, 2022 | 32.02 | 32.05 | 31.22 | 31.68 | 4,911,888 | -0.72(-2.22%) |
Nov 02, 2022 | 33.36 | 33.69 | 32.35 | 32.40 | 5,024,501 | -1.02(-3.04%) |
Nov 01, 2022 | 33.53 | 33.71 | 33.27 | 33.41 | 2,765,624 | +0.10(+0.31%) |
Oct 31, 2022 | 33.42 | 33.61 | 33.23 | 33.31 | 3,839,438 | -0.27(-0.81%) |
Oct 28, 2022 | 33.31 | 33.61 | 32.99 | 33.58 | 3,204,486 | +0.59(+1.78%) |
Oct 27, 2022 | 33.58 | 33.75 | 32.92 | 32.99 | 4,269,615 | -0.15(-0.45%) |
Oct 26, 2022 | 33.00 | 33.38 | 32.76 | 33.14 | 3,734,832 | +0.15(+0.45%) |
Oct 25, 2022 | 31.95 | 33.05 | 31.80 | 32.99 | 4,797,310 | +0.91(+2.85%) |
Oct 24, 2022 | 31.01 | 32.23 | 30.84 | 32.08 | 5,115,749 | +1.26(+4.09%) |
Oct 21, 2022 | 29.05 | 30.83 | 28.86 | 30.82 | 8,847,901 | +1.75(+6.00%) |
Oct 20, 2022 | 30.69 | 30.81 | 28.91 | 29.07 | 10,389,246 | -1.97(-6.34%) |
Oct 19, 2022 | 32.28 | 32.57 | 30.72 | 31.04 | 11,264,963 | -1.49(-4.59%) |
Oct 18, 2022 | 33.14 | 33.63 | 32.19 | 32.54 | 5,778,121 | +0.12(+0.37%) |
Oct 17, 2022 | 32.46 | 32.89 | 32.14 | 32.41 | 5,995,146 | +0.72(+2.27%) |
Oct 14, 2022 | 32.40 | 33.08 | 31.58 | 31.70 | 5,896,820 | -0.36(-1.14%) |
Oct 13, 2022 | 29.67 | 32.34 | 29.29 | 32.06 | 8,559,729 | +1.99(+6.61%) |
Oct 12, 2022 | 30.17 | 30.54 | 29.90 | 30.07 | 4,076,524 | -0.19(-0.62%) |
Oct 11, 2022 | 30.60 | 30.69 | 30.03 | 30.26 | 3,998,864 | -0.52(-1.70%) |
Oct 10, 2022 | 31.15 | 31.47 | 30.57 | 30.78 | 3,790,609 | -0.11(-0.36%) |
Oct 07, 2022 | 31.00 | 31.05 | 30.20 | 30.89 | 4,169,015 | -0.40(-1.28%) |
Oct 06, 2022 | 31.55 | 31.88 | 31.10 | 31.29 | 6,533,413 | -0.53(-1.67%) |
Oct 05, 2022 | 31.36 | 31.95 | 31.25 | 31.83 | 3,057,365 | -0.19(-0.58%) |
Oct 04, 2022 | 31.08 | 32.02 | 31.06 | 32.01 | 4,680,289 | +1.37(+4.48%) |