Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.62 | 32.83 | 32.40 | 32.70 | 1,256,435 | -0.08(-0.23%) |
Dec 29, 2022 | 32.52 | 32.83 | 32.39 | 32.78 | 838,417 | +0.35(+1.06%) |
Dec 28, 2022 | 32.53 | 33.04 | 32.30 | 32.43 | 2,123,946 | -0.26(-0.79%) |
Dec 27, 2022 | 31.70 | 32.73 | 31.43 | 32.69 | 2,076,417 | +1.02(+3.21%) |
Dec 23, 2022 | 30.67 | 31.74 | 30.50 | 31.68 | 2,041,994 | +1.03(+3.35%) |
Dec 22, 2022 | 30.47 | 30.69 | 30.12 | 30.65 | 1,213,858 | +0.14(+0.47%) |
Dec 21, 2022 | 30.51 | 30.65 | 30.10 | 30.51 | 1,443,074 | +0.25(+0.82%) |
Dec 20, 2022 | 29.74 | 30.28 | 29.70 | 30.26 | 1,603,683 | +0.40(+1.35%) |
Dec 19, 2022 | 30.10 | 30.53 | 29.53 | 29.85 | 1,864,900 | -0.37(-1.24%) |
Dec 16, 2022 | 30.10 | 30.49 | 29.58 | 30.23 | 3,049,919 | -0.12(-0.41%) |
Dec 15, 2022 | 29.93 | 30.51 | 29.67 | 30.35 | 2,806,592 | +0.04(+0.13%) |
Dec 14, 2022 | 30.76 | 31.23 | 30.18 | 30.31 | 1,842,041 | -0.37(-1.22%) |
Dec 13, 2022 | 31.17 | 31.32 | 30.30 | 30.69 | 2,376,710 | +0.15(+0.50%) |
Dec 12, 2022 | 30.37 | 30.65 | 30.17 | 30.53 | 1,944,837 | +0.27(+0.89%) |
Dec 09, 2022 | 30.75 | 30.83 | 30.26 | 30.27 | 691,021 | -0.55(-1.77%) |
Dec 08, 2022 | 30.40 | 31.41 | 30.37 | 30.81 | 1,173,229 | +0.49(+1.61%) |
Dec 07, 2022 | 30.41 | 30.55 | 30.20 | 30.32 | 2,052,730 | -0.12(-0.38%) |
Dec 06, 2022 | 30.45 | 30.69 | 29.75 | 30.44 | 1,737,430 | -0.08(-0.25%) |
Dec 05, 2022 | 30.58 | 30.69 | 30.19 | 30.52 | 936,288 | -0.12(-0.41%) |
Dec 02, 2022 | 30.50 | 30.82 | 30.49 | 30.64 | 982,100 | -0.19(-0.62%) |
Dec 01, 2022 | 31.09 | 31.43 | 30.73 | 30.83 | 1,107,291 | +0.16(+0.53%) |
Nov 30, 2022 | 30.47 | 30.69 | 29.79 | 30.67 | 1,457,386 | +0.13(+0.44%) |
Nov 29, 2022 | 30.35 | 30.63 | 30.14 | 30.54 | 1,225,461 | +0.11(+0.38%) |
Nov 28, 2022 | 31.16 | 31.30 | 30.29 | 30.42 | 924,633 | -0.93(-2.97%) |
Nov 25, 2022 | 30.99 | 31.35 | 30.91 | 31.35 | 320,929 | +0.41(+1.32%) |
Nov 23, 2022 | 30.53 | 30.98 | 30.53 | 30.94 | 586,074 | +0.27(+0.87%) |
Nov 22, 2022 | 30.60 | 30.80 | 30.49 | 30.68 | 1,221,798 | +0.14(+0.47%) |
Nov 21, 2022 | 30.18 | 30.72 | 30.09 | 30.54 | 1,418,581 | +0.22(+0.72%) |
Nov 18, 2022 | 30.72 | 30.88 | 29.93 | 30.32 | 2,202,598 | -0.29(-0.93%) |
Nov 17, 2022 | 30.83 | 31.14 | 30.59 | 30.60 | 1,618,844 | -0.61(-1.95%) |
Nov 16, 2022 | 31.09 | 31.96 | 31.03 | 31.21 | 2,091,820 | +0.04(+0.12%) |
Nov 15, 2022 | 31.34 | 31.56 | 30.95 | 31.17 | 2,181,559 | +0.11(+0.37%) |
Nov 14, 2022 | 31.81 | 32.03 | 31.05 | 31.06 | 2,068,071 | -0.75(-2.36%) |
Nov 11, 2022 | 31.50 | 32.22 | 30.94 | 31.81 | 2,213,925 | +0.58(+1.86%) |
Nov 10, 2022 | 31.40 | 32.10 | 30.85 | 31.23 | 3,036,496 | +0.70(+2.31%) |
Nov 09, 2022 | 31.34 | 31.56 | 30.48 | 30.53 | 5,576,180 | -1.12(-3.55%) |
Nov 08, 2022 | 32.83 | 32.83 | 30.52 | 31.65 | 6,617,408 | -5.73(-15.33%) |
Nov 07, 2022 | 37.41 | 38.06 | 36.90 | 37.38 | 2,213,468 | +0.02(+0.05%) |
Nov 04, 2022 | 38.05 | 38.06 | 36.92 | 37.36 | 1,558,498 | -0.36(-0.96%) |
Nov 03, 2022 | 37.47 | 37.91 | 36.81 | 37.72 | 1,520,675 | -0.08(-0.20%) |
Nov 02, 2022 | 38.47 | 38.68 | 37.80 | 37.80 | 1,038,324 | -0.37(-0.97%) |
Nov 01, 2022 | 38.24 | 38.47 | 37.65 | 38.17 | 1,058,243 | -0.16(-0.42%) |
Oct 31, 2022 | 38.50 | 38.66 | 37.87 | 38.33 | 887,045 | -0.42(-1.08%) |
Oct 28, 2022 | 37.91 | 38.83 | 37.76 | 38.75 | 1,242,258 | +1.11(+2.96%) |
Oct 27, 2022 | 38.54 | 38.93 | 37.54 | 37.63 | 1,504,162 | -0.61(-1.59%) |
Oct 26, 2022 | 39.02 | 39.16 | 38.11 | 38.24 | 1,323,625 | -1.07(-2.71%) |
Oct 25, 2022 | 38.75 | 39.43 | 38.71 | 39.31 | 691,914 | +0.43(+1.10%) |
Oct 24, 2022 | 38.59 | 39.13 | 38.38 | 38.88 | 839,212 | +0.54(+1.41%) |
Oct 21, 2022 | 38.05 | 38.63 | 37.76 | 38.34 | 856,444 | +0.07(+0.17%) |
Oct 20, 2022 | 37.97 | 38.53 | 37.76 | 38.27 | 921,422 | +0.32(+0.85%) |
Oct 19, 2022 | 37.97 | 38.18 | 37.59 | 37.95 | 1,593,520 | -0.15(-0.40%) |
Oct 18, 2022 | 37.80 | 38.23 | 37.59 | 38.10 | 927,184 | +0.73(+1.96%) |
Oct 17, 2022 | 37.05 | 37.65 | 37.05 | 37.37 | 728,642 | +0.56(+1.53%) |
Oct 14, 2022 | 37.10 | 37.55 | 36.55 | 36.81 | 753,297 | -0.15(-0.41%) |
Oct 13, 2022 | 35.68 | 37.16 | 35.68 | 36.96 | 751,334 | +0.83(+2.29%) |
Oct 12, 2022 | 36.56 | 36.56 | 36.03 | 36.13 | 793,118 | -0.41(-1.12%) |
Oct 11, 2022 | 36.15 | 37.01 | 36.06 | 36.54 | 1,071,851 | +0.45(+1.24%) |
Oct 10, 2022 | 36.40 | 36.80 | 35.90 | 36.09 | 869,191 | -0.15(-0.42%) |
Oct 07, 2022 | 36.83 | 36.89 | 36.05 | 36.25 | 1,496,253 | -0.47(-1.27%) |
Oct 06, 2022 | 36.66 | 36.92 | 36.12 | 36.71 | 1,170,798 | -0.24(-0.64%) |
Oct 05, 2022 | 35.88 | 37.22 | 35.68 | 36.95 | 1,355,898 | +0.73(+2.02%) |
Oct 04, 2022 | 35.00 | 36.32 | 35.00 | 36.22 | 1,203,191 | +1.46(+4.19%) |