Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.65 | 34.95 | 34.52 | 34.74 | 962,727 | -0.18(-0.52%) |
Dec 29, 2022 | 34.49 | 35.01 | 34.33 | 34.92 | 1,012,387 | +0.85(+2.48%) |
Dec 28, 2022 | 34.78 | 34.90 | 33.98 | 34.08 | 1,321,404 | -0.58(-1.67%) |
Dec 27, 2022 | 34.48 | 34.93 | 34.35 | 34.66 | 1,320,221 | +0.13(+0.37%) |
Dec 23, 2022 | 34.19 | 34.57 | 33.95 | 34.53 | 1,232,691 | +0.37(+1.09%) |
Dec 22, 2022 | 34.87 | 34.97 | 33.63 | 34.16 | 1,955,762 | -1.23(-3.49%) |
Dec 21, 2022 | 35.39 | 35.63 | 35.15 | 35.39 | 1,426,032 | +0.47(+1.33%) |
Dec 20, 2022 | 35.07 | 35.59 | 34.89 | 34.92 | 1,688,127 | -0.14(-0.39%) |
Dec 19, 2022 | 35.17 | 35.60 | 34.79 | 35.06 | 1,543,691 | +0.07(+0.20%) |
Dec 16, 2022 | 34.79 | 35.26 | 34.51 | 34.99 | 4,119,002 | -0.22(-0.61%) |
Dec 15, 2022 | 35.10 | 35.37 | 34.91 | 35.21 | 1,632,585 | -0.32(-0.90%) |
Dec 14, 2022 | 35.17 | 35.91 | 35.17 | 35.53 | 2,577,988 | +0.03(+0.10%) |
Dec 13, 2022 | 36.69 | 37.17 | 35.17 | 35.49 | 2,435,447 | -0.19(-0.53%) |
Dec 12, 2022 | 34.85 | 35.84 | 34.61 | 35.68 | 1,775,370 | +0.75(+2.15%) |
Dec 09, 2022 | 34.89 | 35.29 | 34.76 | 34.93 | 1,428,832 | -0.23(-0.66%) |
Dec 08, 2022 | 35.77 | 35.77 | 35.09 | 35.17 | 1,822,543 | -0.38(-1.07%) |
Dec 07, 2022 | 35.31 | 36.11 | 35.17 | 35.54 | 2,889,385 | +0.16(+0.44%) |
Dec 06, 2022 | 36.58 | 37.26 | 35.08 | 35.39 | 4,892,739 | -0.79(-2.17%) |
Dec 05, 2022 | 36.36 | 36.45 | 35.94 | 36.17 | 1,475,680 | -0.66(-1.80%) |
Dec 02, 2022 | 36.36 | 36.97 | 36.15 | 36.84 | 1,824,589 | +0.02(+0.05%) |
Dec 01, 2022 | 36.75 | 37.22 | 36.41 | 36.82 | 2,018,943 | +0.13(+0.35%) |
Nov 30, 2022 | 36.17 | 36.69 | 35.62 | 36.69 | 3,592,091 | +0.65(+1.80%) |
Nov 29, 2022 | 35.98 | 36.35 | 35.83 | 36.05 | 1,608,931 | +0.34(+0.96%) |
Nov 28, 2022 | 36.21 | 36.23 | 35.60 | 35.70 | 1,935,742 | -0.61(-1.68%) |
Nov 25, 2022 | 36.17 | 36.35 | 35.96 | 36.31 | 896,471 | +0.20(+0.55%) |
Nov 23, 2022 | 36.33 | 36.38 | 35.82 | 36.11 | 1,479,808 | -0.40(-1.11%) |
Nov 22, 2022 | 36.32 | 36.54 | 36.14 | 36.52 | 1,681,710 | +0.50(+1.38%) |
Nov 21, 2022 | 35.98 | 36.26 | 35.63 | 36.02 | 2,316,931 | -0.28(-0.76%) |
Nov 18, 2022 | 36.17 | 36.36 | 35.46 | 36.29 | 3,237,878 | +0.77(+2.18%) |
Nov 17, 2022 | 35.04 | 35.53 | 34.60 | 35.52 | 2,161,832 | -0.11(-0.31%) |
Nov 16, 2022 | 36.44 | 36.70 | 35.57 | 35.63 | 2,689,692 | -1.15(-3.13%) |
Nov 15, 2022 | 36.42 | 37.30 | 36.42 | 36.78 | 2,841,204 | +0.70(+1.93%) |
Nov 14, 2022 | 36.38 | 36.97 | 35.93 | 36.09 | 3,202,229 | -0.38(-1.04%) |
Nov 11, 2022 | 35.38 | 36.66 | 35.25 | 36.47 | 2,836,273 | +1.25(+3.54%) |
Nov 10, 2022 | 34.39 | 35.28 | 34.39 | 35.22 | 2,426,072 | +2.09(+6.30%) |
Nov 09, 2022 | 32.98 | 33.58 | 32.97 | 33.13 | 2,102,918 | -0.27(-0.80%) |
Nov 08, 2022 | 33.02 | 33.61 | 32.83 | 33.40 | 3,095,061 | +0.51(+1.54%) |
Nov 07, 2022 | 32.97 | 33.02 | 32.17 | 32.89 | 1,802,281 | +0.28(+0.84%) |
Nov 04, 2022 | 31.88 | 33.17 | 31.79 | 32.62 | 3,157,339 | +1.42(+4.55%) |
Nov 03, 2022 | 30.76 | 32.03 | 30.63 | 31.20 | 2,874,057 | -0.04(-0.14%) |
Nov 02, 2022 | 31.82 | 31.22 | 31.24 | 3,404,827 | -0.83(-2.60%) | |
Nov 01, 2022 | 32.56 | 32.74 | 32.04 | 32.07 | 2,094,693 | -0.19(-0.59%) |
Oct 31, 2022 | 32.22 | 32.48 | 31.91 | 32.26 | 2,655,885 | -0.27(-0.82%) |
Oct 28, 2022 | 31.70 | 32.55 | 31.58 | 32.53 | 2,340,405 | +0.83(+2.60%) |
Oct 27, 2022 | 32.02 | 32.60 | 30.96 | 31.70 | 4,057,789 | +0.29(+0.93%) |
Oct 26, 2022 | 31.56 | 32.03 | 31.23 | 31.41 | 2,136,069 | +0.15(+0.50%) |
Oct 25, 2022 | 30.56 | 31.32 | 30.56 | 31.26 | 2,103,938 | +0.62(+2.02%) |
Oct 24, 2022 | 29.91 | 30.88 | 29.62 | 30.64 | 2,588,883 | +0.95(+3.18%) |
Oct 21, 2022 | 29.19 | 29.78 | 29.03 | 29.69 | 2,734,650 | +0.66(+2.28%) |
Oct 20, 2022 | 29.46 | 29.76 | 28.76 | 29.03 | 3,293,108 | -0.26(-0.88%) |
Oct 19, 2022 | 29.07 | 29.51 | 28.96 | 29.29 | 1,467,084 | -0.03(-0.12%) |
Oct 18, 2022 | 29.81 | 29.94 | 29.10 | 29.32 | 2,385,379 | +0.27(+0.92%) |
Oct 17, 2022 | 29.24 | 29.56 | 28.93 | 29.06 | 2,051,422 | +0.51(+1.78%) |
Oct 14, 2022 | 28.94 | 29.35 | 28.34 | 28.55 | 1,887,597 | -0.22(-0.78%) |
Oct 13, 2022 | 27.54 | 28.95 | 27.12 | 28.77 | 2,278,752 | +0.73(+2.61%) |
Oct 12, 2022 | 28.30 | 28.33 | 27.88 | 28.04 | 2,008,589 | -0.27(-0.94%) |
Oct 11, 2022 | 28.15 | 28.80 | 27.98 | 28.31 | 2,056,273 | +0.07(+0.24%) |
Oct 10, 2022 | 28.84 | 28.87 | 27.99 | 28.24 | 2,393,065 | -0.64(-2.23%) |
Oct 07, 2022 | 29.13 | 29.21 | 28.66 | 28.88 | 1,708,506 | -0.55(-1.87%) |
Oct 06, 2022 | 29.23 | 29.56 | 29.08 | 29.43 | 1,878,048 | +0.06(+0.20%) |
Oct 05, 2022 | 28.87 | 29.49 | 28.70 | 29.37 | 2,230,233 | -0.14(-0.47%) |
Oct 04, 2022 | 28.91 | 29.56 | 28.79 | 29.51 | 2,595,496 | +1.36(+4.82%) |