Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.11 | 31.57 | 30.86 | 31.55 | 2,631,981 | -0.02(-0.06%) |
Dec 29, 2022 | 30.56 | 31.63 | 30.43 | 31.57 | 4,329,328 | +1.36(+4.50%) |
Dec 28, 2022 | 31.12 | 31.35 | 30.17 | 30.21 | 3,000,026 | -0.96(-3.08%) |
Dec 27, 2022 | 30.41 | 31.28 | 29.79 | 31.17 | 3,411,441 | +0.58(+1.90%) |
Dec 23, 2022 | 30.63 | 30.79 | 30.23 | 30.59 | 2,558,192 | -0.05(-0.16%) |
Dec 22, 2022 | 30.58 | 30.69 | 29.73 | 30.64 | 5,442,277 | -0.74(-2.36%) |
Dec 21, 2022 | 32.58 | 32.59 | 31.33 | 31.38 | 4,727,919 | -0.70(-2.18%) |
Dec 20, 2022 | 31.94 | 32.67 | 31.70 | 32.08 | 5,576,533 | +0.52(+1.65%) |
Dec 19, 2022 | 32.01 | 32.14 | 31.03 | 31.56 | 4,661,630 | -0.38(-1.19%) |
Dec 16, 2022 | 31.95 | 32.65 | 31.76 | 31.94 | 9,666,822 | -0.27(-0.84%) |
Dec 15, 2022 | 33.76 | 33.83 | 32.12 | 32.21 | 10,831,984 | -3.62(-10.10%) |
Dec 14, 2022 | 36.16 | 36.77 | 35.58 | 35.83 | 3,861,097 | -0.47(-1.29%) |
Dec 13, 2022 | 37.65 | 38.05 | 35.88 | 36.30 | 5,905,579 | +0.09(+0.25%) |
Dec 12, 2022 | 35.53 | 36.28 | 35.34 | 36.21 | 4,055,880 | +0.50(+1.40%) |
Dec 09, 2022 | 35.21 | 36.37 | 34.95 | 35.71 | 5,379,487 | +0.48(+1.36%) |
Dec 08, 2022 | 34.48 | 35.38 | 34.35 | 35.23 | 9,037,604 | +1.09(+3.19%) |
Dec 07, 2022 | 33.54 | 34.19 | 33.02 | 34.14 | 3,882,108 | +0.25(+0.74%) |
Dec 06, 2022 | 34.71 | 34.82 | 33.55 | 33.89 | 5,624,252 | -0.90(-2.59%) |
Dec 05, 2022 | 35.31 | 35.68 | 34.58 | 34.79 | 3,046,145 | -0.66(-1.86%) |
Dec 02, 2022 | 35.10 | 35.60 | 34.73 | 35.45 | 4,372,247 | -0.39(-1.09%) |
Dec 01, 2022 | 36.61 | 37.45 | 35.70 | 35.84 | 6,128,471 | -0.91(-2.48%) |
Nov 30, 2022 | 35.42 | 36.87 | 34.45 | 36.75 | 6,608,841 | +0.72(+2.00%) |
Nov 29, 2022 | 36.45 | 36.54 | 35.71 | 36.03 | 1,990,005 | -0.08(-0.22%) |
Nov 28, 2022 | 36.76 | 36.86 | 35.90 | 36.11 | 2,700,618 | -1.23(-3.29%) |
Nov 25, 2022 | 36.63 | 37.47 | 36.56 | 37.34 | 1,221,390 | +0.34(+0.92%) |
Nov 23, 2022 | 36.03 | 37.11 | 36.02 | 37.00 | 3,251,693 | +0.77(+2.13%) |
Nov 22, 2022 | 35.99 | 36.69 | 35.86 | 36.23 | 2,803,445 | +0.28(+0.78%) |
Nov 21, 2022 | 36.33 | 36.37 | 35.48 | 35.95 | 3,390,419 | -0.91(-2.47%) |
Nov 18, 2022 | 37.14 | 37.46 | 36.21 | 36.86 | 2,239,446 | +0.33(+0.90%) |
Nov 17, 2022 | 35.53 | 36.56 | 35.21 | 36.53 | 4,427,708 | +0.11(+0.30%) |
Nov 16, 2022 | 38.71 | 38.72 | 36.09 | 36.42 | 6,852,701 | -3.04(-7.70%) |
Nov 15, 2022 | 40.56 | 40.97 | 39.21 | 39.46 | 3,533,511 | -0.14(-0.35%) |
Nov 14, 2022 | 39.39 | 40.33 | 38.95 | 39.60 | 3,651,922 | -0.15(-0.38%) |
Nov 11, 2022 | 38.00 | 39.99 | 37.86 | 39.75 | 3,921,584 | +2.00(+5.30%) |
Nov 10, 2022 | 36.05 | 37.80 | 35.66 | 37.75 | 4,484,430 | +3.40(+9.90%) |
Nov 09, 2022 | 35.73 | 35.89 | 34.27 | 34.35 | 5,229,437 | -2.17(-5.94%) |
Nov 08, 2022 | 36.89 | 37.06 | 35.85 | 36.52 | 2,588,919 | -0.10(-0.27%) |
Nov 07, 2022 | 35.77 | 36.66 | 35.18 | 36.62 | 3,875,757 | +1.18(+3.33%) |
Nov 04, 2022 | 34.73 | 35.55 | 34.48 | 35.44 | 3,496,736 | +1.73(+5.13%) |
Nov 03, 2022 | 34.07 | 34.26 | 33.03 | 33.71 | 3,210,603 | -0.87(-2.52%) |
Nov 02, 2022 | 35.54 | 36.01 | 34.54 | 34.58 | 4,148,603 | -1.12(-3.12%) |
Nov 01, 2022 | 35.06 | 35.92 | 34.92 | 35.70 | 8,759,346 | +1.33(+3.86%) |
Oct 31, 2022 | 35.27 | 35.32 | 33.89 | 34.37 | 4,432,263 | -1.13(-3.18%) |
Oct 28, 2022 | 34.25 | 35.81 | 34.18 | 35.50 | 4,829,127 | +1.16(+3.38%) |
Oct 27, 2022 | 36.89 | 37.05 | 34.08 | 34.34 | 6,786,285 | -0.94(-2.66%) |
Oct 26, 2022 | 34.50 | 36.23 | 34.16 | 35.28 | 7,738,109 | -0.01(-0.03%) |
Oct 25, 2022 | 34.94 | 35.51 | 34.78 | 35.29 | 5,727,651 | +0.37(+1.06%) |
Oct 24, 2022 | 34.76 | 35.24 | 34.05 | 34.92 | 4,565,527 | +0.06(+0.17%) |
Oct 21, 2022 | 33.32 | 34.89 | 33.09 | 34.86 | 6,230,800 | +1.39(+4.15%) |
Oct 20, 2022 | 33.60 | 34.36 | 33.02 | 33.47 | 4,074,385 | +0.11(+0.33%) |
Oct 19, 2022 | 33.21 | 34.01 | 33.06 | 33.36 | 3,879,371 | -0.25(-0.74%) |
Oct 18, 2022 | 34.95 | 35.14 | 33.17 | 33.61 | 3,605,057 | -0.28(-0.83%) |
Oct 17, 2022 | 34.56 | 34.82 | 33.30 | 33.89 | 3,827,658 | +0.17(+0.50%) |
Oct 14, 2022 | 35.36 | 35.42 | 33.65 | 33.72 | 3,071,449 | -1.38(-3.93%) |
Oct 13, 2022 | 33.21 | 35.79 | 32.78 | 35.10 | 5,870,719 | +0.82(+2.39%) |
Oct 12, 2022 | 34.74 | 34.81 | 33.27 | 34.28 | 7,523,797 | -0.54(-1.55%) |
Oct 11, 2022 | 34.62 | 36.32 | 34.02 | 34.82 | 5,766,081 | +0.16(+0.46%) |
Oct 10, 2022 | 35.58 | 35.98 | 34.39 | 34.66 | 3,662,837 | -1.08(-3.02%) |
Oct 07, 2022 | 36.49 | 38.95 | 35.35 | 35.74 | 9,719,439 | -1.32(-3.56%) |
Oct 06, 2022 | 36.92 | 37.35 | 35.20 | 37.06 | 9,055,970 | -0.11(-0.30%) |
Oct 05, 2022 | 35.98 | 37.79 | 35.84 | 37.17 | 7,046,730 | +0.71(+1.95%) |
Oct 04, 2022 | 34.98 | 36.50 | 34.94 | 36.46 | 10,183,175 | +2.41(+7.08%) |