Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.43 | 30.50 | 29.75 | 29.96 | 2,473,699 | -0.55(-1.79%) |
Dec 29, 2022 | 30.26 | 30.67 | 30.13 | 30.51 | 2,348,466 | +0.51(+1.69%) |
Dec 28, 2022 | 30.42 | 30.51 | 29.86 | 30.00 | 2,668,098 | -0.36(-1.18%) |
Dec 27, 2022 | 30.10 | 30.38 | 29.87 | 30.36 | 3,555,836 | +0.31(+1.03%) |
Dec 23, 2022 | 30.04 | 30.21 | 29.73 | 30.05 | 3,281,745 | +0.02(+0.06%) |
Dec 22, 2022 | 30.22 | 30.28 | 29.57 | 30.03 | 3,110,265 | -0.50(-1.63%) |
Dec 21, 2022 | 30.13 | 30.66 | 29.81 | 30.53 | 5,966,264 | +0.72(+2.40%) |
Dec 20, 2022 | 29.73 | 30.11 | 29.48 | 29.81 | 4,829,472 | +0.11(+0.38%) |
Dec 19, 2022 | 29.78 | 30.70 | 29.47 | 29.70 | 5,236,106 | +0.46(+1.58%) |
Dec 16, 2022 | 29.56 | 29.73 | 28.85 | 29.24 | 20,707,538 | -0.75(-2.51%) |
Dec 15, 2022 | 30.41 | 30.65 | 29.68 | 29.99 | 5,559,949 | -0.58(-1.91%) |
Dec 14, 2022 | 31.46 | 31.54 | 30.25 | 30.58 | 4,502,004 | -0.89(-2.81%) |
Dec 13, 2022 | 31.46 | 31.69 | 30.71 | 31.46 | 5,502,847 | +0.70(+2.27%) |
Dec 12, 2022 | 30.51 | 30.77 | 29.83 | 30.76 | 4,828,924 | +0.37(+1.21%) |
Dec 09, 2022 | 29.90 | 30.98 | 29.39 | 30.40 | 4,547,187 | +0.09(+0.31%) |
Dec 08, 2022 | 31.07 | 32.03 | 30.28 | 30.30 | 7,672,537 | -0.90(-2.90%) |
Dec 07, 2022 | 32.11 | 32.45 | 31.03 | 31.21 | 8,246,192 | -1.45(-4.44%) |
Dec 06, 2022 | 33.51 | 34.89 | 31.88 | 32.66 | 18,191,796 | -5.80(-15.08%) |
Dec 05, 2022 | 38.44 | 38.67 | 38.09 | 38.46 | 1,881,607 | -0.39(-0.99%) |
Dec 02, 2022 | 39.12 | 39.29 | 38.47 | 38.84 | 1,856,687 | -0.83(-2.09%) |
Dec 01, 2022 | 40.44 | 40.69 | 39.37 | 39.67 | 2,985,558 | -0.30(-0.75%) |
Nov 30, 2022 | 39.53 | 40.01 | 38.60 | 39.97 | 6,639,495 | +0.51(+1.29%) |
Nov 29, 2022 | 38.88 | 39.48 | 38.43 | 39.47 | 2,579,428 | +0.45(+1.16%) |
Nov 28, 2022 | 39.29 | 39.47 | 38.69 | 39.01 | 2,131,503 | -0.69(-1.73%) |
Nov 25, 2022 | 39.95 | 40.09 | 39.56 | 39.70 | 972,926 | -0.26(-0.66%) |
Nov 23, 2022 | 39.79 | 40.11 | 39.55 | 39.96 | 1,622,537 | +0.09(+0.24%) |
Nov 22, 2022 | 39.01 | 39.96 | 38.94 | 39.87 | 1,788,597 | +1.11(+2.87%) |
Nov 21, 2022 | 39.56 | 39.69 | 38.44 | 38.76 | 2,633,509 | -1.02(-2.56%) |
Nov 18, 2022 | 39.30 | 39.80 | 38.81 | 39.78 | 2,884,352 | +0.85(+2.18%) |
Nov 17, 2022 | 39.90 | 39.90 | 38.75 | 38.93 | 2,657,951 | -1.53(-3.77%) |
Nov 16, 2022 | 40.80 | 41.08 | 40.33 | 40.45 | 2,130,703 | -0.47(-1.15%) |
Nov 15, 2022 | 41.76 | 41.85 | 40.73 | 40.92 | 3,080,746 | -0.37(-0.89%) |
Nov 14, 2022 | 42.57 | 43.13 | 41.28 | 41.29 | 3,331,829 | -1.46(-3.41%) |
Nov 11, 2022 | 42.27 | 42.85 | 41.78 | 42.75 | 3,096,919 | +0.29(+0.69%) |
Nov 10, 2022 | 41.51 | 42.89 | 41.02 | 42.46 | 3,500,271 | +2.30(+5.72%) |
Nov 09, 2022 | 41.43 | 41.89 | 40.09 | 40.16 | 4,103,454 | -1.51(-3.62%) |
Nov 08, 2022 | 42.66 | 43.03 | 41.59 | 41.67 | 5,096,050 | -0.90(-2.12%) |
Nov 07, 2022 | 41.31 | 42.82 | 40.49 | 42.57 | 4,986,793 | +0.81(+1.94%) |
Nov 04, 2022 | 41.26 | 41.96 | 40.90 | 41.76 | 2,285,144 | +0.68(+1.65%) |
Nov 03, 2022 | 40.32 | 41.58 | 40.07 | 41.08 | 1,670,122 | +0.24(+0.60%) |
Nov 02, 2022 | 41.20 | 40.75 | 40.84 | 2,455,853 | -0.62(-1.50%) | |
Nov 01, 2022 | 41.92 | 42.05 | 41.17 | 41.46 | 2,612,052 | -0.35(-0.83%) |
Oct 31, 2022 | 41.55 | 42.13 | 41.48 | 41.81 | 2,425,533 | +0.08(+0.18%) |
Oct 28, 2022 | 41.04 | 41.79 | 40.87 | 41.73 | 1,770,213 | +0.91(+2.22%) |
Oct 27, 2022 | 40.73 | 41.45 | 40.53 | 40.83 | 2,562,065 | +0.51(+1.27%) |
Oct 26, 2022 | 40.83 | 41.08 | 40.28 | 40.31 | 2,205,699 | -0.46(-1.12%) |
Oct 25, 2022 | 40.14 | 40.88 | 40.02 | 40.77 | 2,190,042 | +0.61(+1.51%) |
Oct 24, 2022 | 39.97 | 40.47 | 39.21 | 40.17 | 2,173,704 | +0.59(+1.49%) |
Oct 21, 2022 | 38.43 | 39.76 | 38.05 | 39.58 | 2,946,963 | +1.53(+4.03%) |
Oct 20, 2022 | 39.28 | 39.28 | 37.95 | 38.04 | 2,407,590 | -1.16(-2.96%) |
Oct 19, 2022 | 39.64 | 39.80 | 38.80 | 39.20 | 1,992,080 | -0.93(-2.33%) |
Oct 18, 2022 | 39.66 | 40.31 | 39.63 | 40.14 | 2,688,171 | +0.98(+2.51%) |
Oct 17, 2022 | 39.04 | 39.60 | 38.96 | 39.16 | 1,902,513 | +0.81(+2.12%) |
Oct 14, 2022 | 38.74 | 39.15 | 38.03 | 38.34 | 1,624,290 | -0.13(-0.34%) |
Oct 13, 2022 | 36.50 | 38.89 | 36.47 | 38.47 | 2,364,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.29 | 38.29 | 37.13 | 37.14 | 1,802,419 | -1.22(-3.19%) |
Oct 11, 2022 | 38.34 | 39.01 | 38.16 | 38.36 | 2,059,742 | +0.05(+0.12%) |
Oct 10, 2022 | 38.54 | 39.22 | 38.27 | 38.32 | 2,483,870 | -0.10(-0.27%) |
Oct 07, 2022 | 38.26 | 38.64 | 37.98 | 38.42 | 2,049,718 | +0.02(+0.05%) |
Oct 06, 2022 | 38.67 | 39.00 | 38.26 | 38.40 | 2,377,202 | -0.37(-0.96%) |
Oct 05, 2022 | 37.59 | 39.05 | 37.38 | 38.77 | 2,315,475 | +0.46(+1.19%) |
Oct 04, 2022 | 36.99 | 38.33 | 36.98 | 38.32 | 2,480,622 | +1.56(+4.25%) |