Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.68 | 35.96 | 35.39 | 35.64 | 1,440,146 | -0.14(-0.39%) |
Dec 29, 2022 | 35.40 | 35.92 | 35.27 | 35.78 | 1,518,861 | +0.59(+1.68%) |
Dec 28, 2022 | 35.83 | 36.04 | 35.18 | 35.18 | 1,313,474 | -0.71(-1.97%) |
Dec 27, 2022 | 35.83 | 35.99 | 35.74 | 35.89 | 907,802 | +0.08(+0.23%) |
Dec 23, 2022 | 35.52 | 35.84 | 35.42 | 35.81 | 1,020,481 | +0.23(+0.64%) |
Dec 22, 2022 | 35.52 | 35.60 | 35.20 | 35.58 | 1,471,119 | -0.13(-0.36%) |
Dec 21, 2022 | 35.68 | 35.84 | 35.59 | 35.71 | 9,767,169 | +0.20(+0.57%) |
Dec 20, 2022 | 35.43 | 35.69 | 35.18 | 35.51 | 1,408,060 | +0.06(+0.18%) |
Dec 19, 2022 | 35.93 | 36.03 | 35.34 | 35.44 | 7,254,512 | -0.34(-0.95%) |
Dec 16, 2022 | 35.65 | 35.82 | 35.31 | 35.78 | 8,685,249 | -0.24(-0.68%) |
Dec 15, 2022 | 36.65 | 36.78 | 35.93 | 36.03 | 2,301,838 | -0.91(-2.46%) |
Dec 14, 2022 | 37.16 | 37.43 | 36.84 | 36.93 | 1,985,416 | +0.49(+1.35%) |
Dec 13, 2022 | 36.74 | 36.93 | 36.40 | 36.44 | 5,459,836 | +0.14(+0.39%) |
Dec 12, 2022 | 36.12 | 36.42 | 36.08 | 36.30 | 1,533,736 | -0.03(-0.09%) |
Dec 09, 2022 | 36.45 | 36.70 | 36.31 | 36.33 | 3,755,583 | -0.20(-0.56%) |
Dec 08, 2022 | 36.59 | 36.75 | 36.45 | 36.54 | 1,180,823 | +0.03(+0.09%) |
Dec 07, 2022 | 36.54 | 36.73 | 36.42 | 36.51 | 1,283,677 | -0.05(-0.15%) |
Dec 06, 2022 | 36.76 | 36.95 | 36.47 | 36.56 | 1,187,673 | -0.29(-0.79%) |
Dec 05, 2022 | 37.05 | 37.30 | 36.77 | 36.85 | 2,149,169 | -0.16(-0.44%) |
Dec 02, 2022 | 36.96 | 37.15 | 36.78 | 37.02 | 1,170,772 | -0.21(-0.57%) |
Dec 01, 2022 | 37.53 | 37.56 | 37.16 | 37.23 | 1,644,787 | -0.08(-0.21%) |
Nov 30, 2022 | 37.13 | 37.38 | 36.65 | 37.31 | 1,502,388 | +0.41(+1.12%) |
Nov 29, 2022 | 37.07 | 37.13 | 36.64 | 36.89 | 993,063 | -0.27(-0.74%) |
Nov 28, 2022 | 37.30 | 37.52 | 37.03 | 37.16 | 1,609,210 | -0.45(-1.19%) |
Nov 25, 2022 | 37.47 | 37.65 | 37.35 | 37.61 | 552,012 | +0.29(+0.78%) |
Nov 23, 2022 | 36.97 | 37.32 | 36.93 | 37.32 | 1,234,898 | +0.22(+0.59%) |
Nov 22, 2022 | 37.10 | 37.16 | 36.70 | 37.10 | 1,153,207 | +0.20(+0.53%) |
Nov 21, 2022 | 37.14 | 37.19 | 36.84 | 36.91 | 1,188,739 | -0.16(-0.44%) |
Nov 18, 2022 | 36.60 | 37.12 | 36.45 | 37.07 | 1,696,371 | +0.65(+1.78%) |
Nov 17, 2022 | 36.32 | 36.46 | 36.13 | 36.42 | 1,507,813 | -0.20(-0.56%) |
Nov 16, 2022 | 36.53 | 36.90 | 36.53 | 36.62 | 1,127,858 | +0.09(+0.26%) |
Nov 15, 2022 | 36.95 | 37.12 | 36.44 | 36.53 | 1,610,187 | -0.29(-0.79%) |
Nov 14, 2022 | 37.00 | 37.18 | 36.80 | 36.82 | 1,199,522 | -0.12(-0.32%) |
Nov 11, 2022 | 36.84 | 36.96 | 36.40 | 36.94 | 1,128,070 | +0.23(+0.64%) |
Nov 10, 2022 | 36.19 | 36.74 | 36.12 | 36.70 | 1,884,296 | +1.23(+3.47%) |
Nov 09, 2022 | 35.63 | 36.03 | 35.43 | 35.47 | 5,346,219 | -0.35(-0.98%) |
Nov 08, 2022 | 35.82 | 36.26 | 35.59 | 35.83 | 1,454,052 | +0.06(+0.18%) |
Nov 07, 2022 | 35.94 | 36.01 | 35.58 | 35.76 | 1,745,259 | -0.15(-0.41%) |
Nov 04, 2022 | 35.98 | 36.15 | 35.40 | 35.91 | 2,187,524 | +0.59(+1.66%) |
Nov 03, 2022 | 34.85 | 35.53 | 34.70 | 35.32 | 2,620,538 | +0.05(+0.16%) |
Nov 02, 2022 | 35.58 | 35.25 | 35.27 | 2,951,144 | -0.12(-0.33%) | |
Nov 01, 2022 | 35.64 | 35.78 | 35.23 | 35.39 | 2,588,170 | +0.07(+0.20%) |
Oct 31, 2022 | 35.22 | 35.43 | 35.00 | 35.32 | 1,737,732 | -0.29(-0.81%) |
Oct 28, 2022 | 34.96 | 35.65 | 34.89 | 35.61 | 2,097,394 | +0.55(+1.56%) |
Oct 27, 2022 | 34.84 | 35.37 | 34.81 | 35.06 | 1,900,109 | +0.31(+0.88%) |
Oct 26, 2022 | 34.56 | 35.04 | 34.38 | 34.75 | 2,204,494 | +0.35(+1.02%) |
Oct 25, 2022 | 33.96 | 34.46 | 33.88 | 34.40 | 1,430,505 | +0.49(+1.46%) |
Oct 24, 2022 | 33.94 | 34.06 | 33.50 | 33.91 | 1,569,665 | +0.08(+0.23%) |
Oct 21, 2022 | 33.24 | 34.01 | 33.12 | 33.83 | 1,769,201 | +0.51(+1.53%) |
Oct 20, 2022 | 33.78 | 34.31 | 33.27 | 33.32 | 1,889,084 | -0.32(-0.95%) |
Oct 19, 2022 | 33.83 | 33.83 | 33.42 | 33.64 | 1,099,304 | -0.34(-1.01%) |
Oct 18, 2022 | 33.98 | 34.13 | 33.54 | 33.99 | 1,851,145 | +0.38(+1.14%) |
Oct 17, 2022 | 33.27 | 34.04 | 33.22 | 33.60 | 1,770,708 | +0.85(+2.58%) |
Oct 14, 2022 | 33.61 | 33.70 | 32.72 | 32.76 | 1,850,068 | -0.76(-2.27%) |
Oct 13, 2022 | 31.41 | 33.61 | 31.23 | 33.52 | 2,837,616 | +1.59(+4.98%) |
Oct 12, 2022 | 32.44 | 32.76 | 31.92 | 31.93 | 1,816,089 | -0.54(-1.66%) |
Oct 11, 2022 | 32.50 | 33.02 | 32.28 | 32.47 | 1,774,544 | -0.05(-0.17%) |
Oct 10, 2022 | 32.99 | 33.12 | 32.47 | 32.52 | 1,127,589 | -0.37(-1.12%) |
Oct 07, 2022 | 33.18 | 33.40 | 32.78 | 32.89 | 1,820,619 | -0.30(-0.90%) |
Oct 06, 2022 | 34.27 | 34.27 | 33.17 | 33.19 | 1,807,577 | -1.26(-3.66%) |
Oct 05, 2022 | 34.77 | 34.80 | 34.04 | 34.45 | 1,522,550 | -0.79(-2.24%) |
Oct 04, 2022 | 34.62 | 35.26 | 34.62 | 35.24 | 2,119,720 | +0.74(+2.13%) |