Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.03 | 38.74 | 37.93 | 38.74 | 1,643,060 | +0.39(+1.00%) |
Dec 29, 2022 | 37.67 | 38.45 | 37.67 | 38.35 | 1,643,418 | +1.02(+2.73%) |
Dec 28, 2022 | 37.93 | 38.04 | 37.17 | 37.33 | 1,892,007 | -0.63(-1.65%) |
Dec 27, 2022 | 37.77 | 38.13 | 37.49 | 37.96 | 1,902,733 | +0.28(+0.74%) |
Dec 23, 2022 | 37.75 | 37.83 | 37.20 | 37.68 | 1,522,725 | -0.02(-0.05%) |
Dec 22, 2022 | 37.04 | 37.71 | 36.62 | 37.70 | 2,373,436 | +0.02(+0.05%) |
Dec 21, 2022 | 37.71 | 38.09 | 37.59 | 37.68 | 2,973,611 | +0.16(+0.44%) |
Dec 20, 2022 | 37.32 | 37.70 | 37.24 | 37.51 | 1,965,856 | -0.05(-0.13%) |
Dec 19, 2022 | 37.89 | 37.96 | 37.21 | 37.56 | 2,750,034 | -0.24(-0.64%) |
Dec 16, 2022 | 37.52 | 37.99 | 37.28 | 37.80 | 4,824,048 | -0.13(-0.33%) |
Dec 15, 2022 | 39.40 | 39.40 | 37.84 | 37.93 | 4,634,335 | -2.22(-5.52%) |
Dec 14, 2022 | 41.02 | 41.32 | 39.97 | 40.14 | 3,496,899 | -1.13(-2.73%) |
Dec 13, 2022 | 42.68 | 42.71 | 41.02 | 41.27 | 2,924,342 | -0.02(-0.05%) |
Dec 12, 2022 | 40.10 | 41.29 | 39.85 | 41.29 | 3,446,635 | +1.00(+2.49%) |
Dec 09, 2022 | 40.34 | 40.95 | 40.22 | 40.29 | 1,905,459 | -0.39(-0.95%) |
Dec 08, 2022 | 40.50 | 40.88 | 40.18 | 40.67 | 3,570,314 | +0.30(+0.74%) |
Dec 07, 2022 | 40.49 | 40.71 | 39.96 | 40.37 | 3,017,311 | -0.53(-1.30%) |
Dec 06, 2022 | 41.42 | 41.56 | 40.52 | 40.90 | 2,953,552 | -0.58(-1.39%) |
Dec 05, 2022 | 42.27 | 42.44 | 41.37 | 41.48 | 2,392,369 | -1.42(-3.30%) |
Dec 02, 2022 | 42.65 | 43.08 | 42.31 | 42.90 | 2,614,457 | -0.35(-0.80%) |
Dec 01, 2022 | 43.34 | 43.69 | 42.73 | 43.24 | 2,420,744 | +0.11(+0.25%) |
Nov 30, 2022 | 41.85 | 43.16 | 41.17 | 43.14 | 7,066,370 | +1.22(+2.92%) |
Nov 29, 2022 | 42.04 | 42.32 | 41.80 | 41.91 | 3,580,321 | -0.06(-0.14%) |
Nov 28, 2022 | 42.57 | 42.66 | 41.95 | 41.97 | 3,073,343 | -1.01(-2.35%) |
Nov 25, 2022 | 42.86 | 43.41 | 42.78 | 42.98 | 2,112,659 | +0.02(+0.04%) |
Nov 23, 2022 | 42.23 | 43.66 | 41.93 | 42.96 | 5,127,698 | +0.73(+1.73%) |
Nov 22, 2022 | 40.19 | 42.33 | 38.91 | 42.23 | 13,035,861 | +2.68(+6.77%) |
Nov 21, 2022 | 40.03 | 40.17 | 38.43 | 39.55 | 7,465,088 | -0.93(-2.31%) |
Nov 18, 2022 | 40.30 | 40.59 | 39.84 | 40.49 | 4,145,197 | +0.27(+0.67%) |
Nov 17, 2022 | 39.17 | 40.36 | 38.86 | 40.22 | 2,473,396 | +0.56(+1.41%) |
Nov 16, 2022 | 40.43 | 40.43 | 39.53 | 39.66 | 2,782,591 | -1.13(-2.76%) |
Nov 15, 2022 | 41.61 | 41.83 | 40.62 | 40.79 | 3,080,837 | +0.10(+0.24%) |
Nov 14, 2022 | 40.13 | 41.35 | 40.13 | 40.69 | 3,030,050 | -0.41(-1.01%) |
Nov 11, 2022 | 40.17 | 41.48 | 40.03 | 41.11 | 2,620,899 | +0.92(+2.30%) |
Nov 10, 2022 | 39.52 | 40.19 | 39.00 | 40.18 | 3,718,482 | +2.30(+6.08%) |
Nov 09, 2022 | 38.42 | 38.81 | 37.77 | 37.88 | 2,187,061 | -1.05(-2.70%) |
Nov 08, 2022 | 38.69 | 39.54 | 38.57 | 38.93 | 2,620,492 | +0.53(+1.38%) |
Nov 07, 2022 | 37.65 | 38.51 | 37.50 | 38.40 | 2,593,571 | +0.84(+2.23%) |
Nov 04, 2022 | 36.85 | 37.88 | 36.71 | 37.56 | 2,924,307 | +1.59(+4.42%) |
Nov 03, 2022 | 35.79 | 36.43 | 35.65 | 35.97 | 2,476,154 | -0.31(-0.85%) |
Nov 02, 2022 | 37.57 | 36.27 | 36.28 | 2,975,393 | -1.43(-3.78%) | |
Nov 01, 2022 | 37.50 | 37.80 | 36.67 | 37.71 | 2,312,670 | +0.72(+1.95%) |
Oct 31, 2022 | 37.25 | 37.46 | 36.88 | 36.98 | 2,677,633 | -0.73(-1.94%) |
Oct 28, 2022 | 36.57 | 37.94 | 36.57 | 37.72 | 3,179,586 | +1.35(+3.71%) |
Oct 27, 2022 | 36.69 | 37.03 | 36.11 | 36.37 | 3,525,918 | -0.03(-0.08%) |
Oct 26, 2022 | 35.94 | 36.81 | 35.82 | 36.40 | 2,429,322 | +0.05(+0.13%) |
Oct 25, 2022 | 35.84 | 36.57 | 35.72 | 36.35 | 2,527,586 | +0.44(+1.23%) |
Oct 24, 2022 | 35.66 | 36.13 | 35.30 | 35.90 | 2,436,463 | +0.41(+1.17%) |
Oct 21, 2022 | 34.06 | 35.61 | 33.96 | 35.49 | 3,078,277 | +1.92(+5.71%) |
Oct 20, 2022 | 33.25 | 34.41 | 33.25 | 33.57 | 2,203,649 | +0.36(+1.07%) |
Oct 19, 2022 | 32.77 | 33.70 | 32.77 | 33.22 | 2,311,077 | -0.07(-0.20%) |
Oct 18, 2022 | 33.56 | 33.90 | 32.76 | 33.28 | 2,563,362 | +0.40(+1.23%) |
Oct 17, 2022 | 32.85 | 33.55 | 32.52 | 32.88 | 3,576,366 | +0.20(+0.61%) |
Oct 14, 2022 | 33.45 | 33.61 | 32.45 | 32.68 | 2,398,853 | -0.70(-2.09%) |
Oct 13, 2022 | 31.54 | 33.63 | 31.38 | 33.38 | 3,183,091 | +1.16(+3.61%) |
Oct 12, 2022 | 32.20 | 32.55 | 32.03 | 32.21 | 3,012,192 | -0.10(-0.29%) |
Oct 11, 2022 | 32.81 | 33.14 | 32.18 | 32.31 | 3,240,032 | -0.58(-1.77%) |
Oct 10, 2022 | 33.30 | 33.42 | 32.14 | 32.89 | 3,424,204 | -0.11(-0.35%) |
Oct 07, 2022 | 34.39 | 34.81 | 32.95 | 33.00 | 5,886,486 | -2.75(-7.68%) |
Oct 06, 2022 | 36.16 | 36.55 | 35.65 | 35.75 | 2,890,834 | -0.36(-1.00%) |
Oct 05, 2022 | 35.25 | 36.36 | 35.06 | 36.11 | 2,633,901 | +0.38(+1.07%) |
Oct 04, 2022 | 34.89 | 35.76 | 34.84 | 35.73 | 2,799,390 | +1.51(+4.40%) |