Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.80 | 33.21 | 32.70 | 33.10 | 11,999,662 | -0.03(-0.09%) |
Dec 29, 2022 | 32.29 | 33.14 | 32.29 | 33.13 | 11,821,550 | +1.12(+3.50%) |
Dec 28, 2022 | 32.79 | 32.96 | 31.99 | 32.01 | 9,694,654 | -0.78(-2.37%) |
Dec 27, 2022 | 32.98 | 33.21 | 32.49 | 32.79 | 10,132,039 | -0.50(-1.51%) |
Dec 23, 2022 | 33.14 | 33.34 | 32.65 | 33.29 | 10,792,009 | +0.30(+0.89%) |
Dec 22, 2022 | 34.61 | 34.62 | 32.75 | 32.99 | 20,557,574 | -2.33(-6.60%) |
Dec 21, 2022 | 35.15 | 35.46 | 34.90 | 35.32 | 10,118,031 | +0.69(+1.99%) |
Dec 20, 2022 | 34.70 | 35.02 | 34.22 | 34.64 | 11,110,335 | -0.22(-0.62%) |
Dec 19, 2022 | 35.70 | 35.82 | 34.79 | 34.85 | 12,440,011 | -0.72(-2.02%) |
Dec 16, 2022 | 36.44 | 36.60 | 35.30 | 35.57 | 27,978,718 | -1.45(-3.91%) |
Dec 15, 2022 | 37.18 | 37.20 | 36.59 | 37.02 | 11,477,422 | -0.73(-1.93%) |
Dec 14, 2022 | 38.12 | 38.46 | 37.35 | 37.75 | 12,155,887 | -0.40(-1.06%) |
Dec 13, 2022 | 39.02 | 39.37 | 37.91 | 38.15 | 12,348,708 | +0.28(+0.73%) |
Dec 12, 2022 | 37.71 | 38.05 | 37.41 | 37.87 | 14,093,831 | +0.21(+0.55%) |
Dec 09, 2022 | 37.24 | 37.94 | 37.17 | 37.67 | 9,009,809 | +0.08(+0.21%) |
Dec 08, 2022 | 37.46 | 37.65 | 37.00 | 37.59 | 8,754,053 | +0.24(+0.63%) |
Dec 07, 2022 | 37.07 | 37.72 | 36.96 | 37.35 | 11,802,350 | -0.06(-0.16%) |
Dec 06, 2022 | 38.31 | 38.46 | 36.75 | 37.41 | 12,982,834 | -0.76(-1.98%) |
Dec 05, 2022 | 38.84 | 38.99 | 38.07 | 38.17 | 7,754,179 | -1.09(-2.78%) |
Dec 02, 2022 | 39.22 | 39.50 | 38.92 | 39.26 | 9,374,267 | -0.52(-1.31%) |
Dec 01, 2022 | 40.12 | 40.72 | 39.77 | 39.78 | 12,535,545 | -0.04(-0.10%) |
Nov 30, 2022 | 39.25 | 39.82 | 38.52 | 39.82 | 15,077,831 | +0.80(+2.04%) |
Nov 29, 2022 | 38.90 | 39.31 | 38.82 | 39.03 | 10,772,156 | +0.36(+0.94%) |
Nov 28, 2022 | 39.19 | 39.64 | 38.59 | 38.66 | 19,755,020 | -1.06(-2.67%) |
Nov 25, 2022 | 39.09 | 39.73 | 39.09 | 39.72 | 4,700,921 | +0.34(+0.87%) |
Nov 23, 2022 | 39.12 | 39.47 | 38.85 | 39.38 | 9,265,693 | +0.14(+0.35%) |
Nov 22, 2022 | 39.16 | 39.54 | 38.90 | 39.24 | 8,544,380 | +0.44(+1.14%) |
Nov 21, 2022 | 38.72 | 39.00 | 38.29 | 38.80 | 12,507,053 | -0.25(-0.63%) |
Nov 18, 2022 | 38.78 | 39.26 | 38.33 | 39.05 | 23,272,832 | +1.11(+2.92%) |
Nov 17, 2022 | 37.34 | 38.88 | 36.79 | 37.94 | 26,411,862 | +0.17(+0.44%) |
Nov 16, 2022 | 39.03 | 39.13 | 37.77 | 37.77 | 12,248,034 | -1.74(-4.40%) |
Nov 15, 2022 | 39.96 | 40.62 | 39.28 | 39.51 | 12,617,461 | +0.30(+0.78%) |
Nov 14, 2022 | 40.26 | 40.44 | 39.20 | 39.20 | 15,240,522 | -1.17(-2.89%) |
Nov 11, 2022 | 39.13 | 40.82 | 39.10 | 40.37 | 13,276,877 | +1.35(+3.47%) |
Nov 10, 2022 | 38.44 | 39.86 | 38.15 | 39.02 | 20,569,244 | +1.65(+4.41%) |
Nov 09, 2022 | 37.85 | 38.16 | 37.34 | 37.37 | 10,718,910 | -0.97(-2.54%) |
Nov 08, 2022 | 38.75 | 38.79 | 37.81 | 38.34 | 11,140,864 | -0.33(-0.86%) |
Nov 07, 2022 | 38.64 | 38.75 | 37.99 | 38.67 | 11,738,520 | +0.38(+1.00%) |
Nov 04, 2022 | 38.67 | 39.02 | 37.76 | 38.29 | 15,369,428 | +0.48(+1.27%) |
Nov 03, 2022 | 37.09 | 38.04 | 36.96 | 37.81 | 12,346,516 | -0.01(-0.03%) |
Nov 02, 2022 | 38.51 | 37.76 | 37.82 | 13,577,479 | -0.81(-2.11%) | |
Nov 01, 2022 | 39.19 | 39.37 | 38.14 | 38.63 | 11,040,134 | +0.10(+0.25%) |
Oct 31, 2022 | 37.85 | 38.93 | 37.66 | 38.54 | 14,299,506 | +0.39(+1.03%) |
Oct 28, 2022 | 37.50 | 38.17 | 37.40 | 38.14 | 10,653,710 | +0.68(+1.81%) |
Oct 27, 2022 | 37.35 | 37.94 | 36.72 | 37.47 | 14,098,930 | +0.29(+0.79%) |
Oct 26, 2022 | 36.68 | 37.57 | 36.50 | 37.17 | 20,118,202 | +0.83(+2.30%) |
Oct 25, 2022 | 35.79 | 36.80 | 35.18 | 36.34 | 26,005,822 | +1.27(+3.61%) |
Oct 24, 2022 | 34.27 | 35.23 | 33.83 | 35.07 | 18,918,550 | +0.71(+2.06%) |
Oct 21, 2022 | 32.89 | 34.37 | 32.71 | 34.36 | 14,356,028 | +1.53(+4.67%) |
Oct 20, 2022 | 33.13 | 33.53 | 32.54 | 32.83 | 13,831,167 | -0.19(-0.57%) |
Oct 19, 2022 | 33.17 | 33.57 | 32.69 | 33.02 | 10,501,965 | -0.61(-1.81%) |
Oct 18, 2022 | 34.15 | 34.26 | 33.36 | 33.63 | 11,347,334 | +0.67(+2.03%) |
Oct 17, 2022 | 33.09 | 33.33 | 32.46 | 32.96 | 11,162,074 | +0.67(+2.07%) |
Oct 14, 2022 | 32.47 | 32.62 | 31.86 | 32.29 | 12,221,325 | +0.13(+0.40%) |
Oct 13, 2022 | 30.72 | 32.37 | 30.70 | 32.16 | 17,516,754 | +0.55(+1.74%) |
Oct 12, 2022 | 31.54 | 31.93 | 31.02 | 31.61 | 11,010,942 | +0.11(+0.34%) |
Oct 11, 2022 | 31.43 | 32.27 | 30.71 | 31.51 | 17,073,538 | -0.20(-0.62%) |
Oct 10, 2022 | 31.79 | 32.02 | 30.54 | 31.70 | 23,421,850 | -1.31(-3.96%) |
Oct 07, 2022 | 33.44 | 33.63 | 32.79 | 33.01 | 11,401,439 | -0.99(-2.92%) |
Oct 06, 2022 | 33.95 | 34.53 | 33.75 | 34.00 | 11,647,723 | -0.21(-0.60%) |
Oct 05, 2022 | 33.75 | 34.38 | 33.19 | 34.21 | 19,022,384 | -0.94(-2.68%) |
Oct 04, 2022 | 33.58 | 35.15 | 33.30 | 35.15 | 20,173,880 | +2.88(+8.91%) |