Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.02 | 40.12 | 39.44 | 39.77 | 1,761,060 | -0.29(-0.73%) |
Dec 29, 2022 | 40.09 | 40.22 | 39.92 | 40.06 | 1,231,447 | +0.17(+0.43%) |
Dec 28, 2022 | 40.20 | 40.34 | 39.79 | 39.89 | 1,632,278 | -0.18(-0.45%) |
Dec 27, 2022 | 39.87 | 40.12 | 39.70 | 40.07 | 1,151,952 | +0.25(+0.62%) |
Dec 23, 2022 | 39.26 | 39.83 | 39.23 | 39.83 | 1,575,240 | +0.57(+1.45%) |
Dec 22, 2022 | 39.53 | 39.53 | 38.71 | 39.26 | 2,009,302 | -0.30(-0.77%) |
Dec 21, 2022 | 39.23 | 39.57 | 39.13 | 39.56 | 2,771,103 | +0.45(+1.14%) |
Dec 20, 2022 | 38.94 | 39.27 | 38.68 | 39.12 | 2,625,709 | +0.23(+0.59%) |
Dec 19, 2022 | 38.87 | 39.26 | 38.59 | 38.89 | 2,313,827 | +0.08(+0.20%) |
Dec 16, 2022 | 39.18 | 39.35 | 38.11 | 38.81 | 11,320,256 | -1.01(-2.55%) |
Dec 15, 2022 | 40.01 | 40.11 | 39.64 | 39.83 | 3,289,834 | -0.32(-0.80%) |
Dec 14, 2022 | 40.16 | 40.62 | 39.87 | 40.15 | 3,764,079 | +0.09(+0.24%) |
Dec 13, 2022 | 40.67 | 40.74 | 39.60 | 40.05 | 2,949,591 | +0.00(+0.00%) |
Dec 12, 2022 | 39.75 | 40.07 | 39.34 | 40.05 | 3,016,459 | +0.72(+1.83%) |
Dec 09, 2022 | 39.49 | 39.80 | 39.22 | 39.33 | 3,385,580 | -0.21(-0.53%) |
Dec 08, 2022 | 39.54 | 39.82 | 39.37 | 39.54 | 2,859,951 | +0.00(+0.00%) |
Dec 07, 2022 | 39.33 | 39.78 | 39.16 | 39.54 | 3,231,287 | +0.12(+0.31%) |
Dec 06, 2022 | 39.15 | 39.51 | 38.87 | 39.42 | 2,942,961 | +0.23(+0.58%) |
Dec 05, 2022 | 39.06 | 39.38 | 38.98 | 39.19 | 2,758,768 | -0.18(-0.46%) |
Dec 02, 2022 | 38.83 | 39.42 | 38.68 | 39.37 | 3,309,353 | +0.13(+0.34%) |
Dec 01, 2022 | 39.50 | 39.79 | 39.03 | 39.24 | 4,896,634 | +0.13(+0.34%) |
Nov 30, 2022 | 37.54 | 39.17 | 37.32 | 39.11 | 4,883,853 | +1.37(+3.62%) |
Nov 29, 2022 | 37.32 | 37.78 | 37.16 | 37.74 | 2,529,272 | +0.16(+0.43%) |
Nov 28, 2022 | 37.49 | 37.67 | 37.31 | 37.58 | 2,568,482 | -0.22(-0.58%) |
Nov 25, 2022 | 37.55 | 37.81 | 37.55 | 37.80 | 706,194 | +0.33(+0.89%) |
Nov 23, 2022 | 36.83 | 37.47 | 36.83 | 37.47 | 1,725,416 | +0.50(+1.36%) |
Nov 22, 2022 | 36.87 | 37.10 | 36.54 | 36.96 | 1,709,387 | +0.35(+0.96%) |
Nov 21, 2022 | 36.48 | 36.86 | 36.41 | 36.61 | 3,013,078 | +0.12(+0.34%) |
Nov 18, 2022 | 36.00 | 36.51 | 35.83 | 36.49 | 4,048,777 | +0.79(+2.20%) |
Nov 17, 2022 | 35.71 | 35.84 | 35.26 | 35.70 | 2,627,695 | -0.38(-1.05%) |
Nov 16, 2022 | 36.11 | 36.56 | 36.02 | 36.08 | 2,949,040 | -0.09(-0.26%) |
Nov 15, 2022 | 35.65 | 36.38 | 35.63 | 36.18 | 6,267,264 | +0.90(+2.55%) |
Nov 14, 2022 | 36.04 | 36.04 | 35.28 | 35.28 | 4,387,238 | -0.72(-2.00%) |
Nov 11, 2022 | 36.99 | 37.00 | 35.81 | 36.00 | 3,476,865 | -0.98(-2.64%) |
Nov 10, 2022 | 36.17 | 37.03 | 35.72 | 36.97 | 2,426,581 | +1.72(+4.87%) |
Nov 09, 2022 | 35.38 | 35.66 | 35.02 | 35.26 | 2,547,516 | -0.46(-1.27%) |
Nov 08, 2022 | 35.52 | 35.90 | 35.30 | 35.71 | 4,116,517 | +0.27(+0.78%) |
Nov 07, 2022 | 35.97 | 35.97 | 34.79 | 35.44 | 4,564,107 | -0.50(-1.40%) |
Nov 04, 2022 | 36.09 | 36.18 | 35.19 | 35.94 | 3,226,174 | +0.08(+0.21%) |
Nov 03, 2022 | 35.25 | 36.17 | 34.99 | 35.86 | 2,600,102 | +0.22(+0.61%) |
Nov 02, 2022 | 35.99 | 35.65 | 35.65 | 3,572,886 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.61 | 36.09 | 35.49 | 36.06 | 3,976,252 | +0.67(+1.88%) |
Oct 31, 2022 | 35.68 | 35.73 | 35.15 | 35.39 | 6,456,737 | -0.35(-0.97%) |
Oct 28, 2022 | 35.10 | 35.80 | 34.98 | 35.74 | 3,936,328 | +0.78(+2.23%) |
Oct 27, 2022 | 34.49 | 35.32 | 34.44 | 34.96 | 4,831,014 | +0.82(+2.39%) |
Oct 26, 2022 | 35.52 | 35.56 | 33.97 | 34.15 | 6,170,721 | -1.13(-3.19%) |
Oct 25, 2022 | 34.62 | 35.39 | 34.58 | 35.27 | 4,307,406 | +0.66(+1.90%) |
Oct 24, 2022 | 34.49 | 34.75 | 34.18 | 34.62 | 2,853,638 | +0.44(+1.29%) |
Oct 21, 2022 | 33.84 | 34.39 | 33.57 | 34.17 | 5,329,067 | +0.31(+0.91%) |
Oct 20, 2022 | 34.60 | 34.62 | 33.61 | 33.86 | 2,850,789 | -0.79(-2.28%) |
Oct 19, 2022 | 34.58 | 35.08 | 34.40 | 34.65 | 3,356,238 | -0.37(-1.05%) |
Oct 18, 2022 | 35.07 | 35.35 | 34.65 | 35.02 | 2,921,500 | +0.37(+1.06%) |
Oct 17, 2022 | 34.33 | 34.90 | 34.21 | 34.65 | 3,252,481 | +0.70(+2.07%) |
Oct 14, 2022 | 35.16 | 35.50 | 33.91 | 33.95 | 6,929,195 | -0.89(-2.56%) |
Oct 13, 2022 | 33.55 | 34.99 | 33.41 | 34.84 | 6,065,818 | +0.91(+2.68%) |
Oct 12, 2022 | 34.48 | 34.48 | 33.79 | 33.93 | 4,296,905 | -0.53(-1.55%) |
Oct 11, 2022 | 34.49 | 35.12 | 34.30 | 34.47 | 6,339,133 | -0.08(-0.22%) |
Oct 10, 2022 | 34.07 | 34.72 | 34.01 | 34.54 | 6,092,840 | +0.66(+1.94%) |
Oct 07, 2022 | 34.59 | 34.64 | 33.64 | 33.88 | 4,395,707 | -0.70(-2.04%) |
Oct 06, 2022 | 35.28 | 35.36 | 34.43 | 34.59 | 4,496,928 | -0.86(-2.44%) |
Oct 05, 2022 | 36.04 | 36.06 | 35.01 | 35.45 | 3,861,463 | -1.11(-3.03%) |
Oct 04, 2022 | 35.48 | 36.68 | 35.36 | 36.56 | 3,977,635 | +1.22(+3.45%) |