Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,968,091 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.22 | 11,790,448 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,669,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.30 | 32.58 | 32.87 | 10,105,382 | -0.50(-1.51%) |
Dec 23, 2022 | 33.23 | 33.43 | 32.73 | 33.38 | 10,763,615 | +0.30(+0.89%) |
Dec 22, 2022 | 34.70 | 34.71 | 32.83 | 33.08 | 20,503,486 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.42 | 10,091,410 | +0.69(+1.99%) |
Dec 20, 2022 | 34.79 | 35.11 | 34.31 | 34.73 | 11,081,104 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.89 | 34.94 | 12,407,282 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.39 | 35.66 | 27,905,106 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.30 | 36.69 | 37.12 | 11,447,225 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.57 | 37.45 | 37.85 | 12,123,905 | -0.40(-1.06%) |
Dec 13, 2022 | 39.13 | 39.47 | 38.01 | 38.25 | 12,316,219 | +0.28(+0.73%) |
Dec 12, 2022 | 37.81 | 38.15 | 37.51 | 37.97 | 14,056,751 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.04 | 37.27 | 37.77 | 8,986,104 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.75 | 37.10 | 37.69 | 8,731,021 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.82 | 37.06 | 37.45 | 11,771,298 | -0.06(-0.16%) |
Dec 06, 2022 | 38.41 | 38.57 | 36.85 | 37.51 | 12,948,677 | -0.76(-1.98%) |
Dec 05, 2022 | 38.94 | 39.09 | 38.17 | 38.27 | 7,733,778 | -1.10(-2.78%) |
Dec 02, 2022 | 39.33 | 39.60 | 39.02 | 39.36 | 9,349,603 | -0.52(-1.31%) |
Dec 01, 2022 | 40.22 | 40.82 | 39.87 | 39.89 | 12,502,565 | -0.04(-0.10%) |
Nov 30, 2022 | 39.36 | 39.93 | 38.62 | 39.93 | 15,038,161 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,743,814 | +0.36(+0.94%) |
Nov 28, 2022 | 39.30 | 39.74 | 38.69 | 38.77 | 19,703,044 | -1.06(-2.67%) |
Nov 25, 2022 | 39.19 | 39.84 | 39.19 | 39.83 | 4,688,552 | +0.34(+0.87%) |
Nov 23, 2022 | 39.23 | 39.57 | 38.95 | 39.48 | 9,241,315 | +0.14(+0.35%) |
Nov 22, 2022 | 39.27 | 39.64 | 39.01 | 39.35 | 8,521,900 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,474,146 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.37 | 38.43 | 39.15 | 23,211,600 | +1.11(+2.92%) |
Nov 17, 2022 | 37.44 | 38.98 | 36.89 | 38.04 | 26,342,370 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.24 | 37.87 | 37.87 | 12,215,809 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.39 | 39.61 | 12,584,265 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.55 | 39.30 | 39.31 | 15,200,423 | -1.17(-2.89%) |
Nov 11, 2022 | 39.24 | 40.93 | 39.20 | 40.48 | 13,241,945 | +1.36(+3.47%) |
Nov 10, 2022 | 38.54 | 39.96 | 38.25 | 39.12 | 20,515,126 | +1.65(+4.41%) |
Nov 09, 2022 | 37.95 | 38.26 | 37.44 | 37.47 | 10,690,709 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.91 | 38.44 | 11,111,552 | -0.33(-0.86%) |
Nov 07, 2022 | 38.75 | 38.85 | 38.09 | 38.78 | 11,707,636 | +0.38(+1.00%) |
Nov 04, 2022 | 38.78 | 39.12 | 37.86 | 38.39 | 15,328,991 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.91 | 12,314,032 | -0.01(-0.03%) |
Nov 02, 2022 | 38.61 | 37.86 | 37.92 | 13,541,757 | -0.82(-2.11%) | |
Nov 01, 2022 | 39.30 | 39.47 | 38.24 | 38.74 | 11,011,088 | +0.10(+0.25%) |
Oct 31, 2022 | 37.95 | 39.04 | 37.76 | 38.64 | 14,261,884 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.27 | 37.50 | 38.24 | 10,625,680 | +0.68(+1.81%) |
Oct 27, 2022 | 37.45 | 38.04 | 36.82 | 37.56 | 14,061,835 | +0.30(+0.79%) |
Oct 26, 2022 | 36.78 | 37.67 | 36.60 | 37.27 | 20,065,270 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,937,400 | +1.27(+3.61%) |
Oct 24, 2022 | 34.37 | 35.32 | 33.92 | 35.16 | 18,868,774 | +0.71(+2.06%) |
Oct 21, 2022 | 32.98 | 34.46 | 32.80 | 34.45 | 14,318,257 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.62 | 32.62 | 32.92 | 13,794,777 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.66 | 32.78 | 33.10 | 10,474,334 | -0.61(-1.81%) |
Oct 18, 2022 | 34.24 | 34.36 | 33.45 | 33.72 | 11,317,479 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.05 | 11,132,706 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.38 | 12,189,170 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.46 | 30.78 | 32.25 | 17,470,668 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.02 | 31.11 | 31.70 | 10,981,972 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.36 | 30.79 | 31.59 | 17,028,618 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.11 | 30.62 | 31.79 | 23,360,226 | -1.31(-3.96%) |
Oct 07, 2022 | 33.53 | 33.72 | 32.87 | 33.10 | 11,371,441 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,617,078 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.47 | 33.28 | 34.30 | 18,972,336 | -0.95(-2.68%) |
Oct 04, 2022 | 33.67 | 35.24 | 33.39 | 35.24 | 20,120,802 | +2.88(+8.91%) |