Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.33 | 30.50 | 30.15 | 30.38 | 3,767,717 | -0.06(-0.21%) |
Dec 29, 2022 | 30.15 | 30.55 | 30.09 | 30.45 | 3,846,017 | +0.23(+0.76%) |
Dec 28, 2022 | 30.79 | 30.94 | 30.09 | 30.21 | 3,994,009 | -0.64(-2.07%) |
Dec 27, 2022 | 30.83 | 30.97 | 30.63 | 30.85 | 5,347,637 | +0.08(+0.27%) |
Dec 23, 2022 | 30.17 | 30.85 | 30.10 | 30.77 | 5,747,804 | +0.69(+2.30%) |
Dec 22, 2022 | 30.41 | 30.42 | 29.55 | 30.08 | 5,230,790 | -0.37(-1.21%) |
Dec 21, 2022 | 30.32 | 30.61 | 30.09 | 30.45 | 5,973,314 | +0.57(+1.92%) |
Dec 20, 2022 | 29.65 | 30.01 | 29.52 | 29.87 | 5,465,592 | +0.26(+0.87%) |
Dec 19, 2022 | 30.01 | 30.09 | 29.43 | 29.61 | 5,204,282 | -0.26(-0.87%) |
Dec 16, 2022 | 30.28 | 30.37 | 29.37 | 29.87 | 17,258,382 | -1.06(-3.43%) |
Dec 15, 2022 | 30.91 | 31.06 | 30.58 | 30.93 | 7,294,121 | -0.20(-0.65%) |
Dec 14, 2022 | 31.27 | 31.57 | 30.78 | 31.14 | 5,288,809 | -0.06(-0.21%) |
Dec 13, 2022 | 31.19 | 31.42 | 30.86 | 31.20 | 9,256,617 | +0.55(+1.81%) |
Dec 12, 2022 | 30.21 | 30.66 | 29.92 | 30.65 | 6,180,157 | +0.55(+1.84%) |
Dec 09, 2022 | 30.32 | 30.68 | 30.09 | 30.09 | 6,489,306 | -0.30(-0.97%) |
Dec 08, 2022 | 31.17 | 31.28 | 30.02 | 30.39 | 8,256,477 | -0.42(-1.36%) |
Dec 07, 2022 | 30.57 | 31.20 | 30.55 | 30.81 | 9,963,228 | +0.29(+0.96%) |
Dec 06, 2022 | 31.01 | 31.26 | 30.19 | 30.52 | 7,194,591 | -0.64(-2.05%) |
Dec 05, 2022 | 32.06 | 32.08 | 30.94 | 31.16 | 6,944,048 | -0.72(-2.26%) |
Dec 02, 2022 | 31.51 | 31.90 | 31.41 | 31.88 | 7,364,682 | +0.04(+0.11%) |
Dec 01, 2022 | 31.97 | 32.33 | 31.70 | 31.84 | 6,733,554 | +0.20(+0.63%) |
Nov 30, 2022 | 31.56 | 31.78 | 31.23 | 31.64 | 13,660,962 | +0.35(+1.11%) |
Nov 29, 2022 | 30.78 | 31.44 | 30.75 | 31.29 | 7,010,272 | +0.77(+2.51%) |
Nov 28, 2022 | 30.39 | 30.66 | 30.26 | 30.53 | 6,369,143 | -0.38(-1.24%) |
Nov 25, 2022 | 30.95 | 31.14 | 30.83 | 30.91 | 2,311,966 | +0.06(+0.21%) |
Nov 23, 2022 | 30.91 | 31.09 | 30.59 | 30.85 | 4,422,430 | -0.35(-1.11%) |
Nov 22, 2022 | 30.59 | 31.28 | 30.42 | 31.19 | 6,981,940 | +0.97(+3.20%) |
Nov 21, 2022 | 30.05 | 30.26 | 29.48 | 30.23 | 7,035,554 | -0.23(-0.75%) |
Nov 18, 2022 | 29.98 | 30.51 | 29.85 | 30.45 | 9,333,619 | +0.27(+0.91%) |
Nov 17, 2022 | 30.43 | 30.55 | 29.72 | 30.18 | 8,607,133 | -0.61(-1.98%) |
Nov 16, 2022 | 30.73 | 30.89 | 30.51 | 30.79 | 5,091,738 | -0.12(-0.38%) |
Nov 15, 2022 | 31.06 | 31.19 | 30.75 | 30.91 | 4,900,596 | +0.12(+0.38%) |
Nov 14, 2022 | 31.07 | 31.48 | 30.78 | 30.79 | 5,633,607 | -0.28(-0.91%) |
Nov 11, 2022 | 31.06 | 31.22 | 30.60 | 31.07 | 6,325,509 | +0.42(+1.37%) |
Nov 10, 2022 | 30.38 | 30.68 | 30.11 | 30.66 | 10,292,649 | +0.87(+2.91%) |
Nov 09, 2022 | 30.82 | 30.84 | 29.72 | 29.79 | 6,202,742 | -1.18(-3.80%) |
Nov 08, 2022 | 30.88 | 31.11 | 30.57 | 30.97 | 5,238,945 | +0.11(+0.35%) |
Nov 07, 2022 | 30.70 | 31.06 | 30.54 | 30.86 | 6,378,899 | +0.27(+0.89%) |
Nov 04, 2022 | 30.75 | 30.84 | 30.17 | 30.58 | 6,058,448 | +0.36(+1.18%) |
Nov 03, 2022 | 29.98 | 30.41 | 29.71 | 30.23 | 7,004,068 | +0.10(+0.33%) |
Nov 02, 2022 | 30.49 | 30.07 | 30.13 | 7,739,701 | -0.36(-1.20%) | |
Nov 01, 2022 | 30.35 | 30.86 | 30.15 | 30.49 | 8,223,758 | +0.65(+2.17%) |
Oct 31, 2022 | 29.66 | 30.22 | 29.59 | 29.84 | 11,484,167 | +0.05(+0.18%) |
Oct 28, 2022 | 29.94 | 29.99 | 29.38 | 29.79 | 6,667,632 | +0.16(+0.52%) |
Oct 27, 2022 | 29.73 | 29.97 | 29.56 | 29.63 | 5,665,759 | +0.32(+1.09%) |
Oct 26, 2022 | 29.25 | 29.49 | 29.05 | 29.31 | 6,179,262 | +0.27(+0.94%) |
Oct 25, 2022 | 28.27 | 29.06 | 28.20 | 29.04 | 6,371,989 | +0.68(+2.41%) |
Oct 24, 2022 | 28.87 | 28.87 | 28.24 | 28.36 | 6,193,039 | -0.38(-1.33%) |
Oct 21, 2022 | 28.24 | 28.96 | 27.98 | 28.74 | 9,725,178 | +0.57(+2.01%) |
Oct 20, 2022 | 28.48 | 28.48 | 27.86 | 28.18 | 9,911,971 | +0.02(+0.06%) |
Oct 19, 2022 | 27.73 | 28.34 | 27.65 | 28.16 | 6,523,652 | +0.40(+1.45%) |
Oct 18, 2022 | 27.53 | 28.03 | 27.43 | 27.76 | 6,842,982 | +0.44(+1.60%) |
Oct 17, 2022 | 27.19 | 27.62 | 27.06 | 27.32 | 6,677,957 | +0.50(+1.87%) |
Oct 14, 2022 | 27.75 | 27.97 | 26.78 | 26.82 | 7,620,354 | -0.91(-3.29%) |
Oct 13, 2022 | 26.42 | 27.86 | 26.41 | 27.73 | 9,119,274 | +0.96(+3.58%) |
Oct 12, 2022 | 26.97 | 27.06 | 26.64 | 26.77 | 7,247,657 | -0.36(-1.31%) |
Oct 11, 2022 | 26.63 | 27.52 | 26.48 | 27.13 | 8,249,474 | +0.36(+1.36%) |
Oct 10, 2022 | 27.26 | 27.56 | 26.65 | 26.76 | 6,110,508 | -0.40(-1.48%) |
Oct 07, 2022 | 27.45 | 27.55 | 26.91 | 27.16 | 7,862,751 | -0.29(-1.06%) |
Oct 06, 2022 | 27.51 | 27.89 | 27.33 | 27.45 | 6,526,003 | -0.32(-1.15%) |
Oct 05, 2022 | 27.86 | 28.10 | 27.33 | 27.77 | 7,796,550 | -0.23(-0.81%) |
Oct 04, 2022 | 27.28 | 28.02 | 27.15 | 28.00 | 7,125,249 | +1.17(+4.35%) |