Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.12 | 31.55 | 30.98 | 31.51 | 3,486,993 | +0.02(+0.06%) |
Dec 29, 2022 | 30.97 | 31.55 | 30.85 | 31.49 | 3,773,906 | +0.71(+2.31%) |
Dec 28, 2022 | 31.25 | 31.34 | 30.64 | 30.78 | 3,058,971 | -0.44(-1.41%) |
Dec 27, 2022 | 31.50 | 31.51 | 31.05 | 31.22 | 2,223,691 | -0.18(-0.58%) |
Dec 23, 2022 | 30.96 | 31.43 | 30.74 | 31.40 | 3,084,480 | +0.39(+1.27%) |
Dec 22, 2022 | 31.49 | 31.52 | 30.38 | 31.01 | 5,475,363 | -0.90(-2.82%) |
Dec 21, 2022 | 31.74 | 32.09 | 31.57 | 31.91 | 4,227,389 | +0.60(+1.93%) |
Dec 20, 2022 | 31.09 | 31.38 | 30.69 | 31.31 | 4,054,007 | +0.26(+0.83%) |
Dec 19, 2022 | 31.84 | 32.07 | 30.82 | 31.05 | 4,423,844 | -0.80(-2.50%) |
Dec 16, 2022 | 31.72 | 31.86 | 31.24 | 31.84 | 16,747,269 | -0.36(-1.13%) |
Dec 15, 2022 | 32.27 | 32.37 | 31.22 | 32.21 | 5,760,614 | -0.73(-2.21%) |
Dec 14, 2022 | 33.79 | 34.16 | 32.37 | 32.94 | 7,192,021 | -1.00(-2.94%) |
Dec 13, 2022 | 35.15 | 35.74 | 33.77 | 33.93 | 6,091,004 | -0.17(-0.51%) |
Dec 12, 2022 | 33.69 | 34.17 | 33.31 | 34.11 | 5,034,135 | +0.44(+1.31%) |
Dec 09, 2022 | 33.28 | 34.08 | 33.05 | 33.66 | 3,951,424 | +0.18(+0.54%) |
Dec 08, 2022 | 33.54 | 33.81 | 33.06 | 33.48 | 4,851,642 | +0.28(+0.84%) |
Dec 07, 2022 | 33.06 | 33.75 | 32.84 | 33.20 | 4,972,191 | -0.01(-0.03%) |
Dec 06, 2022 | 32.96 | 33.61 | 32.57 | 33.21 | 7,587,897 | +0.24(+0.73%) |
Dec 05, 2022 | 33.41 | 33.59 | 32.91 | 32.97 | 6,047,788 | -0.87(-2.58%) |
Dec 02, 2022 | 34.04 | 34.73 | 33.52 | 33.85 | 4,968,777 | -0.61(-1.78%) |
Dec 01, 2022 | 34.57 | 35.52 | 34.38 | 34.46 | 5,972,763 | -1.57(-4.36%) |
Nov 30, 2022 | 35.48 | 36.14 | 34.44 | 36.03 | 6,925,753 | +0.29(+0.80%) |
Nov 29, 2022 | 35.02 | 35.89 | 34.80 | 35.74 | 3,403,328 | +0.82(+2.36%) |
Nov 28, 2022 | 35.00 | 35.26 | 34.76 | 34.92 | 2,930,019 | -0.60(-1.70%) |
Nov 25, 2022 | 35.23 | 35.77 | 35.06 | 35.52 | 1,538,675 | +0.20(+0.57%) |
Nov 23, 2022 | 34.87 | 35.51 | 34.72 | 35.32 | 2,475,047 | +0.31(+0.88%) |
Nov 22, 2022 | 35.10 | 35.48 | 34.87 | 35.02 | 3,006,178 | +0.21(+0.61%) |
Nov 21, 2022 | 34.18 | 34.93 | 34.18 | 34.81 | 4,145,725 | +0.39(+1.14%) |
Nov 18, 2022 | 34.56 | 34.81 | 33.96 | 34.41 | 4,608,561 | +0.42(+1.24%) |
Nov 17, 2022 | 33.04 | 34.01 | 32.83 | 33.99 | 4,768,970 | +0.25(+0.74%) |
Nov 16, 2022 | 34.29 | 34.72 | 33.56 | 33.74 | 5,311,999 | -0.70(-2.03%) |
Nov 15, 2022 | 36.91 | 37.22 | 34.30 | 34.44 | 8,013,012 | -1.75(-4.85%) |
Nov 14, 2022 | 38.08 | 38.29 | 36.19 | 36.20 | 5,438,948 | -2.38(-6.16%) |
Nov 11, 2022 | 37.34 | 39.20 | 37.34 | 38.57 | 7,176,792 | +1.44(+3.87%) |
Nov 10, 2022 | 35.33 | 37.15 | 35.05 | 37.13 | 6,573,073 | +3.57(+10.63%) |
Nov 09, 2022 | 34.15 | 34.33 | 33.44 | 33.57 | 4,317,939 | -1.04(-2.99%) |
Nov 08, 2022 | 34.74 | 34.93 | 34.08 | 34.60 | 3,882,977 | -0.11(-0.30%) |
Nov 07, 2022 | 33.97 | 34.71 | 33.52 | 34.71 | 4,769,355 | +1.13(+3.37%) |
Nov 04, 2022 | 33.26 | 33.98 | 32.91 | 33.58 | 4,189,424 | +0.96(+2.94%) |
Nov 03, 2022 | 32.90 | 33.21 | 32.22 | 32.62 | 4,674,210 | -0.88(-2.63%) |
Nov 02, 2022 | 34.37 | 33.39 | 33.50 | 5,613,697 | -0.92(-2.67%) | |
Nov 01, 2022 | 34.64 | 34.86 | 33.98 | 34.42 | 4,588,763 | +0.33(+0.96%) |
Oct 31, 2022 | 34.12 | 34.47 | 33.86 | 34.10 | 4,797,885 | -0.33(-0.95%) |
Oct 28, 2022 | 33.43 | 34.61 | 33.32 | 34.42 | 6,520,656 | +1.01(+3.02%) |
Oct 27, 2022 | 33.79 | 34.25 | 33.31 | 33.41 | 6,668,517 | +0.02(+0.06%) |
Oct 26, 2022 | 33.43 | 33.98 | 33.27 | 33.39 | 6,657,439 | +0.10(+0.29%) |
Oct 25, 2022 | 31.50 | 33.67 | 31.21 | 33.30 | 8,240,782 | +1.79(+5.68%) |
Oct 24, 2022 | 31.17 | 31.67 | 30.84 | 31.51 | 9,644,267 | +0.63(+2.04%) |
Oct 21, 2022 | 30.02 | 30.91 | 29.56 | 30.88 | 7,039,496 | +0.81(+2.69%) |
Oct 20, 2022 | 30.13 | 31.01 | 29.99 | 30.07 | 5,437,060 | -0.03(-0.10%) |
Oct 19, 2022 | 30.13 | 30.93 | 29.80 | 30.10 | 5,861,586 | -0.95(-3.07%) |
Oct 18, 2022 | 31.48 | 31.91 | 30.76 | 31.05 | 6,035,708 | +0.40(+1.31%) |
Oct 17, 2022 | 30.81 | 31.11 | 30.33 | 30.65 | 7,447,642 | +0.71(+2.39%) |
Oct 14, 2022 | 31.06 | 31.46 | 29.90 | 29.93 | 6,242,401 | -0.91(-2.96%) |
Oct 13, 2022 | 29.07 | 31.09 | 28.59 | 30.85 | 7,723,401 | +1.04(+3.48%) |
Oct 12, 2022 | 29.49 | 30.27 | 29.27 | 29.81 | 5,584,277 | +0.35(+1.20%) |
Oct 11, 2022 | 29.36 | 30.22 | 29.09 | 29.46 | 7,249,119 | -0.09(-0.29%) |
Oct 10, 2022 | 29.64 | 29.86 | 29.33 | 29.54 | 6,133,632 | +0.16(+0.55%) |
Oct 07, 2022 | 29.54 | 29.64 | 29.20 | 29.38 | 7,907,909 | -0.62(-2.06%) |
Oct 06, 2022 | 29.91 | 30.35 | 29.71 | 30.00 | 7,317,160 | -0.25(-0.82%) |
Oct 05, 2022 | 29.50 | 30.45 | 29.50 | 30.25 | 7,711,997 | +0.07(+0.22%) |
Oct 04, 2022 | 29.15 | 30.22 | 29.10 | 30.18 | 9,504,562 | +1.73(+6.09%) |