Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.27 | 32.52 | 32.03 | 32.39 | 2,156,049 | -0.13(-0.40%) |
Dec 29, 2022 | 32.28 | 32.77 | 32.22 | 32.52 | 1,872,074 | +0.38(+1.19%) |
Dec 28, 2022 | 32.46 | 32.83 | 31.94 | 32.14 | 2,472,301 | -0.51(-1.58%) |
Dec 27, 2022 | 32.47 | 32.78 | 32.30 | 32.66 | 1,785,967 | +0.17(+0.52%) |
Dec 23, 2022 | 32.14 | 32.63 | 32.08 | 32.49 | 2,139,622 | +0.28(+0.87%) |
Dec 22, 2022 | 32.16 | 32.22 | 31.57 | 32.21 | 9,971,463 | -0.22(-0.66%) |
Dec 21, 2022 | 32.67 | 32.85 | 32.37 | 32.42 | 3,256,000 | -0.02(-0.06%) |
Dec 20, 2022 | 32.65 | 32.83 | 32.37 | 32.44 | 2,922,217 | -0.22(-0.69%) |
Dec 19, 2022 | 33.40 | 33.57 | 32.38 | 32.66 | 3,844,727 | -0.65(-1.94%) |
Dec 16, 2022 | 33.86 | 33.97 | 32.81 | 33.31 | 6,679,856 | -0.87(-2.55%) |
Dec 15, 2022 | 34.23 | 34.41 | 33.93 | 34.18 | 3,873,507 | -0.52(-1.51%) |
Dec 14, 2022 | 34.74 | 35.35 | 34.41 | 34.70 | 2,970,312 | -0.11(-0.32%) |
Dec 13, 2022 | 35.44 | 35.57 | 34.55 | 34.82 | 5,118,465 | +0.39(+1.14%) |
Dec 12, 2022 | 33.74 | 34.43 | 33.62 | 34.42 | 2,750,320 | +0.67(+2.00%) |
Dec 09, 2022 | 34.03 | 34.18 | 33.68 | 33.75 | 1,865,353 | -0.08(-0.25%) |
Dec 08, 2022 | 34.04 | 34.17 | 33.69 | 33.83 | 1,590,143 | +0.02(+0.06%) |
Dec 07, 2022 | 33.82 | 34.36 | 33.70 | 33.82 | 2,141,908 | -0.25(-0.74%) |
Dec 06, 2022 | 34.07 | 34.37 | 33.70 | 34.07 | 2,371,839 | -0.09(-0.27%) |
Dec 05, 2022 | 34.39 | 34.55 | 34.03 | 34.16 | 2,635,481 | -0.54(-1.56%) |
Dec 02, 2022 | 34.69 | 34.82 | 34.33 | 34.70 | 2,813,216 | -0.27(-0.78%) |
Dec 01, 2022 | 35.00 | 35.21 | 34.59 | 34.98 | 4,154,541 | +0.25(+0.73%) |
Nov 30, 2022 | 33.89 | 34.73 | 33.29 | 34.72 | 6,560,920 | +0.74(+2.17%) |
Nov 29, 2022 | 33.52 | 34.09 | 33.33 | 33.98 | 2,569,046 | +0.51(+1.54%) |
Nov 28, 2022 | 34.00 | 34.08 | 33.42 | 33.47 | 2,867,221 | -0.88(-2.56%) |
Nov 25, 2022 | 34.42 | 34.53 | 34.18 | 34.35 | 921,297 | -0.08(-0.24%) |
Nov 23, 2022 | 34.39 | 34.53 | 34.17 | 34.43 | 1,662,757 | +0.09(+0.27%) |
Nov 22, 2022 | 34.13 | 34.56 | 33.94 | 34.34 | 2,414,518 | +0.49(+1.44%) |
Nov 21, 2022 | 33.25 | 33.93 | 33.24 | 33.85 | 2,719,939 | +0.39(+1.17%) |
Nov 18, 2022 | 33.76 | 33.86 | 33.26 | 33.46 | 6,919,101 | +0.03(+0.08%) |
Nov 17, 2022 | 32.99 | 33.51 | 32.78 | 33.43 | 3,517,047 | -0.04(-0.11%) |
Nov 16, 2022 | 34.03 | 34.14 | 33.38 | 33.47 | 2,749,884 | -0.68(-2.00%) |
Nov 15, 2022 | 34.40 | 34.70 | 33.73 | 34.15 | 3,892,164 | +0.28(+0.83%) |
Nov 14, 2022 | 33.85 | 34.74 | 33.69 | 33.87 | 4,408,481 | +0.04(+0.12%) |
Nov 11, 2022 | 32.80 | 34.05 | 32.50 | 33.83 | 5,614,494 | +1.38(+4.24%) |
Nov 10, 2022 | 31.49 | 32.47 | 31.18 | 32.46 | 4,386,366 | +1.77(+5.78%) |
Nov 09, 2022 | 30.71 | 31.01 | 30.53 | 30.68 | 3,433,541 | -0.28(-0.90%) |
Nov 08, 2022 | 31.17 | 31.27 | 30.70 | 30.96 | 3,399,212 | -0.06(-0.21%) |
Nov 07, 2022 | 31.19 | 31.30 | 30.68 | 31.02 | 2,734,459 | -0.07(-0.24%) |
Nov 04, 2022 | 30.75 | 31.19 | 30.43 | 31.10 | 3,323,051 | +0.91(+3.00%) |
Nov 03, 2022 | 30.04 | 30.54 | 29.92 | 30.19 | 3,167,897 | -0.03(-0.09%) |
Nov 02, 2022 | 30.80 | 31.39 | 30.21 | 30.22 | 3,630,540 | -0.75(-2.42%) |
Nov 01, 2022 | 31.37 | 31.45 | 30.36 | 30.97 | 3,647,827 | -0.07(-0.24%) |
Oct 31, 2022 | 30.97 | 31.33 | 30.78 | 31.04 | 3,896,215 | -0.19(-0.62%) |
Oct 28, 2022 | 30.48 | 31.29 | 30.37 | 31.24 | 3,936,524 | +0.77(+2.52%) |
Oct 27, 2022 | 29.94 | 31.54 | 29.75 | 30.47 | 6,859,732 | -0.21(-0.69%) |
Oct 26, 2022 | 31.04 | 31.29 | 30.55 | 30.68 | 4,793,883 | -0.20(-0.66%) |
Oct 25, 2022 | 30.13 | 31.01 | 29.92 | 30.89 | 3,841,778 | +0.43(+1.43%) |
Oct 24, 2022 | 30.84 | 30.85 | 30.34 | 30.45 | 3,452,760 | -0.10(-0.33%) |
Oct 21, 2022 | 29.50 | 30.55 | 29.46 | 30.55 | 3,758,718 | +1.08(+3.67%) |
Oct 20, 2022 | 30.10 | 30.45 | 29.40 | 29.47 | 2,954,319 | -0.60(-2.00%) |
Oct 19, 2022 | 30.64 | 30.74 | 29.78 | 30.07 | 3,396,152 | -0.91(-2.92%) |
Oct 18, 2022 | 31.13 | 31.48 | 30.78 | 30.98 | 4,331,698 | +0.29(+0.93%) |
Oct 17, 2022 | 30.77 | 31.01 | 30.48 | 30.69 | 3,855,962 | +0.56(+1.87%) |
Oct 14, 2022 | 30.54 | 30.83 | 30.03 | 30.13 | 3,455,779 | -0.15(-0.49%) |
Oct 13, 2022 | 28.64 | 30.37 | 28.52 | 30.28 | 3,796,476 | +1.18(+4.06%) |
Oct 12, 2022 | 29.44 | 29.48 | 29.08 | 29.09 | 2,754,737 | -0.07(-0.25%) |
Oct 11, 2022 | 28.77 | 29.55 | 28.35 | 29.17 | 4,693,210 | +0.01(+0.03%) |
Oct 10, 2022 | 29.44 | 29.50 | 28.96 | 29.16 | 3,535,130 | +0.01(+0.03%) |
Oct 07, 2022 | 29.33 | 29.38 | 28.90 | 29.15 | 3,988,656 | -0.59(-1.99%) |
Oct 06, 2022 | 29.96 | 30.29 | 29.53 | 29.74 | 4,155,721 | -0.62(-2.04%) |
Oct 05, 2022 | 30.18 | 30.58 | 29.91 | 30.36 | 5,061,096 | -0.35(-1.14%) |
Oct 04, 2022 | 30.48 | 30.84 | 30.29 | 30.71 | 5,178,321 | +0.66(+2.18%) |