Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.77 | 36.94 | 36.52 | 36.70 | 3,726,390 | -0.07(-0.18%) |
Dec 29, 2022 | 36.71 | 36.94 | 36.64 | 36.76 | 4,101,949 | +0.11(+0.31%) |
Dec 28, 2022 | 37.06 | 37.19 | 36.63 | 36.65 | 2,655,408 | -0.35(-0.95%) |
Dec 27, 2022 | 36.96 | 37.13 | 36.82 | 37.00 | 3,534,113 | +0.17(+0.46%) |
Dec 23, 2022 | 36.79 | 36.84 | 36.61 | 36.83 | 2,635,493 | +0.08(+0.21%) |
Dec 22, 2022 | 36.72 | 36.87 | 36.45 | 36.75 | 2,546,255 | -0.02(-0.05%) |
Dec 21, 2022 | 36.68 | 37.04 | 36.55 | 36.77 | 3,805,786 | +0.27(+0.75%) |
Dec 20, 2022 | 36.26 | 36.54 | 35.94 | 36.50 | 5,617,360 | +0.34(+0.94%) |
Dec 19, 2022 | 36.08 | 36.56 | 35.98 | 36.16 | 3,478,555 | +0.11(+0.32%) |
Dec 16, 2022 | 36.01 | 36.28 | 35.66 | 36.04 | 9,576,840 | -0.28(-0.78%) |
Dec 15, 2022 | 36.31 | 36.43 | 35.96 | 36.33 | 4,623,000 | -0.16(-0.44%) |
Dec 14, 2022 | 36.42 | 36.71 | 36.14 | 36.49 | 3,591,072 | +0.24(+0.65%) |
Dec 13, 2022 | 36.55 | 36.61 | 36.02 | 36.25 | 5,086,861 | -0.23(-0.62%) |
Dec 12, 2022 | 36.18 | 36.53 | 35.90 | 36.48 | 3,577,742 | +0.43(+1.18%) |
Dec 09, 2022 | 36.46 | 36.56 | 36.02 | 36.05 | 2,521,971 | -0.45(-1.22%) |
Dec 08, 2022 | 36.21 | 36.55 | 36.09 | 36.50 | 3,373,394 | +0.25(+0.68%) |
Dec 07, 2022 | 35.92 | 36.46 | 35.82 | 36.25 | 4,041,310 | +0.64(+1.78%) |
Dec 06, 2022 | 35.81 | 36.02 | 35.43 | 35.62 | 4,612,874 | -0.65(-1.80%) |
Dec 05, 2022 | 35.77 | 36.32 | 35.61 | 36.27 | 3,777,186 | +0.12(+0.34%) |
Dec 02, 2022 | 35.81 | 36.17 | 35.76 | 36.15 | 2,522,077 | +0.27(+0.77%) |
Dec 01, 2022 | 36.08 | 36.31 | 35.71 | 35.87 | 3,070,905 | -0.14(-0.39%) |
Nov 30, 2022 | 35.03 | 36.03 | 34.86 | 36.01 | 5,202,086 | +0.97(+2.76%) |
Nov 29, 2022 | 34.97 | 35.19 | 34.78 | 35.05 | 2,665,350 | -0.08(-0.22%) |
Nov 28, 2022 | 35.16 | 35.41 | 35.10 | 35.12 | 2,131,845 | -0.08(-0.22%) |
Nov 25, 2022 | 35.08 | 35.24 | 35.07 | 35.20 | 1,153,151 | +0.24(+0.68%) |
Nov 23, 2022 | 34.77 | 35.00 | 34.60 | 34.96 | 2,236,276 | +0.27(+0.79%) |
Nov 22, 2022 | 34.71 | 34.98 | 34.61 | 34.69 | 2,778,016 | +0.17(+0.49%) |
Nov 21, 2022 | 34.35 | 34.59 | 34.02 | 34.52 | 3,573,716 | +0.43(+1.25%) |
Nov 18, 2022 | 34.16 | 34.29 | 33.53 | 34.09 | 5,480,771 | +0.96(+2.89%) |
Nov 17, 2022 | 33.11 | 33.80 | 32.86 | 33.13 | 4,183,227 | -0.09(-0.29%) |
Nov 16, 2022 | 32.74 | 33.32 | 32.73 | 33.23 | 4,407,954 | +0.63(+1.92%) |
Nov 15, 2022 | 32.38 | 32.64 | 32.11 | 32.60 | 3,569,707 | +0.40(+1.24%) |
Nov 14, 2022 | 32.87 | 33.15 | 32.19 | 32.20 | 5,170,383 | -0.57(-1.74%) |
Nov 11, 2022 | 33.29 | 33.35 | 31.49 | 32.77 | 4,781,164 | -0.60(-1.79%) |
Nov 10, 2022 | 34.14 | 34.21 | 32.52 | 33.37 | 4,252,606 | -0.32(-0.96%) |
Nov 09, 2022 | 33.82 | 34.31 | 33.65 | 33.69 | 2,981,004 | -0.15(-0.45%) |
Nov 08, 2022 | 34.23 | 34.30 | 33.69 | 33.84 | 3,511,341 | -0.39(-1.14%) |
Nov 07, 2022 | 34.13 | 34.35 | 33.85 | 34.23 | 3,353,795 | +0.11(+0.33%) |
Nov 04, 2022 | 34.00 | 34.35 | 33.77 | 34.12 | 5,505,803 | +0.20(+0.59%) |
Nov 03, 2022 | 33.81 | 34.23 | 33.68 | 33.92 | 3,217,702 | -0.13(-0.39%) |
Nov 02, 2022 | 34.12 | 34.05 | 4,065,780 | -0.09(-0.28%) | ||
Nov 01, 2022 | 34.36 | 34.55 | 34.13 | 34.15 | 3,428,223 | -0.34(-0.98%) |
Oct 31, 2022 | 34.43 | 34.62 | 34.23 | 34.48 | 4,215,971 | +0.06(+0.16%) |
Oct 28, 2022 | 33.82 | 34.60 | 33.69 | 34.43 | 3,697,210 | +0.81(+2.40%) |
Oct 27, 2022 | 33.26 | 33.93 | 33.18 | 33.62 | 4,345,456 | +0.51(+1.53%) |
Oct 26, 2022 | 33.09 | 33.37 | 32.67 | 33.11 | 3,767,934 | +0.19(+0.57%) |
Oct 25, 2022 | 32.83 | 33.09 | 32.57 | 32.92 | 3,337,068 | +0.04(+0.11%) |
Oct 24, 2022 | 32.93 | 33.07 | 32.63 | 32.89 | 3,316,737 | +0.29(+0.89%) |
Oct 21, 2022 | 32.30 | 32.69 | 32.15 | 32.60 | 2,464,935 | +0.31(+0.96%) |
Oct 20, 2022 | 32.77 | 32.87 | 32.19 | 32.29 | 3,593,742 | -0.54(-1.63%) |
Oct 19, 2022 | 32.84 | 33.00 | 32.45 | 32.82 | 2,701,035 | +0.00(+0.00%) |
Oct 18, 2022 | 32.51 | 32.83 | 32.37 | 32.82 | 3,075,572 | +0.64(+1.99%) |
Oct 17, 2022 | 32.44 | 32.58 | 31.91 | 32.18 | 3,321,414 | -0.04(-0.12%) |
Oct 14, 2022 | 32.44 | 32.60 | 32.15 | 32.22 | 3,263,543 | -0.08(-0.26%) |
Oct 13, 2022 | 31.31 | 32.49 | 31.16 | 32.30 | 4,313,348 | +0.75(+2.38%) |
Oct 12, 2022 | 31.99 | 32.03 | 31.53 | 31.55 | 4,663,099 | -0.29(-0.91%) |
Oct 11, 2022 | 31.54 | 31.95 | 31.43 | 31.84 | 4,278,646 | +0.30(+0.95%) |
Oct 10, 2022 | 30.90 | 31.76 | 30.90 | 31.54 | 4,632,731 | +0.68(+2.19%) |
Oct 07, 2022 | 30.59 | 30.91 | 30.41 | 30.87 | 5,857,037 | +0.27(+0.89%) |
Oct 06, 2022 | 31.79 | 32.60 | 30.35 | 30.59 | 6,864,040 | -1.17(-3.67%) |
Oct 05, 2022 | 31.72 | 31.93 | 31.05 | 31.76 | 4,890,810 | -0.10(-0.32%) |
Oct 04, 2022 | 31.27 | 31.92 | 31.14 | 31.86 | 4,652,357 | +0.94(+3.04%) |