Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.55 | 40.71 | 40.33 | 40.38 | 16,517,474 | -0.39(-0.97%) |
Dec 29, 2022 | 40.56 | 40.87 | 40.53 | 40.78 | 13,519,220 | +0.63(+1.58%) |
Dec 28, 2022 | 40.68 | 40.79 | 40.14 | 40.14 | 15,165,976 | -0.46(-1.14%) |
Dec 27, 2022 | 40.51 | 40.75 | 40.47 | 40.60 | 14,957,507 | +0.08(+0.19%) |
Dec 23, 2022 | 40.30 | 40.57 | 40.20 | 40.53 | 11,087,449 | +0.20(+0.50%) |
Dec 22, 2022 | 40.53 | 40.54 | 39.97 | 40.33 | 18,345,014 | -0.36(-0.88%) |
Dec 21, 2022 | 40.50 | 40.78 | 40.45 | 40.68 | 14,760,362 | +0.40(+1.00%) |
Dec 20, 2022 | 40.17 | 40.45 | 40.11 | 40.28 | 16,135,266 | +0.19(+0.48%) |
Dec 19, 2022 | 40.33 | 40.38 | 39.97 | 40.08 | 18,547,814 | -0.09(-0.22%) |
Dec 16, 2022 | 40.17 | 40.39 | 40.00 | 40.17 | 15,258,241 | -0.31(-0.78%) |
Dec 15, 2022 | 41.00 | 41.08 | 40.35 | 40.49 | 14,661,551 | -1.08(-2.61%) |
Dec 14, 2022 | 41.64 | 41.92 | 41.27 | 41.57 | 19,324,858 | -0.02(-0.05%) |
Dec 13, 2022 | 42.13 | 42.22 | 41.47 | 41.59 | 15,903,857 | +0.53(+1.30%) |
Dec 12, 2022 | 40.92 | 41.06 | 40.79 | 41.06 | 14,176,039 | +0.10(+0.26%) |
Dec 09, 2022 | 41.00 | 41.26 | 40.91 | 40.95 | 15,173,224 | +0.03(+0.07%) |
Dec 08, 2022 | 40.73 | 40.96 | 40.63 | 40.92 | 14,425,552 | +0.23(+0.56%) |
Dec 07, 2022 | 40.70 | 40.88 | 40.56 | 40.70 | 17,488,558 | +0.00(+0.00%) |
Dec 06, 2022 | 41.01 | 41.10 | 40.55 | 40.70 | 12,304,173 | -0.28(-0.67%) |
Dec 05, 2022 | 41.46 | 41.54 | 40.86 | 40.97 | 14,399,402 | -0.63(-1.51%) |
Dec 02, 2022 | 41.25 | 41.72 | 41.21 | 41.60 | 17,331,720 | -0.04(-0.09%) |
Dec 01, 2022 | 41.74 | 41.83 | 41.42 | 41.64 | 15,748,038 | +0.35(+0.85%) |
Nov 30, 2022 | 40.87 | 41.42 | 40.45 | 41.28 | 16,413,848 | +0.76(+1.88%) |
Nov 29, 2022 | 40.50 | 40.75 | 40.43 | 40.52 | 12,195,249 | +0.10(+0.26%) |
Nov 28, 2022 | 40.72 | 40.92 | 40.37 | 40.42 | 14,414,409 | -0.57(-1.39%) |
Nov 25, 2022 | 40.86 | 41.08 | 40.83 | 40.99 | 6,782,635 | +0.17(+0.42%) |
Nov 23, 2022 | 40.40 | 40.85 | 40.40 | 40.82 | 9,747,198 | +0.47(+1.15%) |
Nov 22, 2022 | 40.04 | 40.36 | 39.98 | 40.35 | 13,355,575 | +0.59(+1.48%) |
Nov 21, 2022 | 39.72 | 39.83 | 39.57 | 39.76 | 15,136,935 | -0.32(-0.81%) |
Nov 18, 2022 | 40.20 | 40.21 | 39.95 | 40.09 | 13,393,758 | +0.07(+0.17%) |
Nov 17, 2022 | 39.57 | 40.05 | 39.51 | 40.02 | 17,697,848 | -0.05(-0.12%) |
Nov 16, 2022 | 40.20 | 40.29 | 39.96 | 40.07 | 18,051,878 | -0.15(-0.38%) |
Nov 15, 2022 | 40.58 | 40.69 | 39.88 | 40.22 | 17,993,090 | +0.25(+0.62%) |
Nov 14, 2022 | 40.09 | 40.32 | 39.96 | 39.97 | 21,822,196 | -0.47(-1.15%) |
Nov 11, 2022 | 40.09 | 40.53 | 39.92 | 40.44 | 16,617,782 | +0.74(+1.87%) |
Nov 10, 2022 | 39.06 | 39.70 | 38.93 | 39.70 | 20,421,330 | +2.09(+5.56%) |
Nov 09, 2022 | 37.91 | 38.17 | 37.59 | 37.60 | 16,970,362 | -0.53(-1.40%) |
Nov 08, 2022 | 37.94 | 38.38 | 37.86 | 38.14 | 21,546,998 | +0.46(+1.21%) |
Nov 07, 2022 | 37.70 | 37.83 | 37.53 | 37.68 | 26,372,908 | +0.16(+0.43%) |
Nov 04, 2022 | 37.23 | 37.59 | 36.98 | 37.52 | 23,097,976 | +1.38(+3.82%) |
Nov 03, 2022 | 35.92 | 36.32 | 35.91 | 36.14 | 27,784,892 | -0.29(-0.81%) |
Nov 02, 2022 | 37.05 | 36.42 | 36.43 | 24,676,812 | -0.56(-1.52%) | |
Nov 01, 2022 | 37.46 | 37.46 | 36.83 | 37.00 | 20,171,086 | +0.31(+0.86%) |
Oct 31, 2022 | 36.63 | 36.76 | 36.56 | 36.68 | 30,281,986 | -0.30(-0.82%) |
Oct 28, 2022 | 36.57 | 37.00 | 36.51 | 36.99 | 21,809,724 | +0.29(+0.78%) |
Oct 27, 2022 | 36.86 | 37.19 | 36.67 | 36.70 | 19,401,220 | -0.25(-0.67%) |
Oct 26, 2022 | 36.60 | 37.23 | 36.60 | 36.95 | 15,018,150 | +0.37(+1.01%) |
Oct 25, 2022 | 36.03 | 36.61 | 36.02 | 36.58 | 15,274,507 | +0.80(+2.23%) |
Oct 24, 2022 | 35.68 | 35.93 | 35.47 | 35.78 | 28,457,140 | -0.06(-0.16%) |
Oct 21, 2022 | 34.88 | 35.86 | 34.76 | 35.84 | 24,361,194 | +0.66(+1.87%) |
Oct 20, 2022 | 35.32 | 35.73 | 35.08 | 35.18 | 17,732,386 | -0.10(-0.27%) |
Oct 19, 2022 | 35.31 | 35.50 | 35.03 | 35.27 | 25,181,282 | -0.41(-1.15%) |
Oct 18, 2022 | 35.96 | 36.01 | 35.41 | 35.68 | 18,209,882 | +0.24(+0.67%) |
Oct 17, 2022 | 35.38 | 35.61 | 35.35 | 35.45 | 25,397,632 | +0.91(+2.64%) |
Oct 14, 2022 | 35.32 | 35.43 | 34.51 | 34.53 | 26,016,142 | -0.60(-1.71%) |
Oct 13, 2022 | 33.78 | 35.28 | 33.69 | 35.13 | 30,495,732 | +0.71(+2.07%) |
Oct 12, 2022 | 34.46 | 34.61 | 34.31 | 34.42 | 22,208,906 | -0.09(-0.25%) |
Oct 11, 2022 | 34.68 | 35.08 | 34.41 | 34.50 | 30,952,578 | -0.41(-1.17%) |
Oct 10, 2022 | 35.09 | 35.14 | 34.71 | 34.91 | 26,133,894 | -0.24(-0.68%) |
Oct 07, 2022 | 35.53 | 35.60 | 35.00 | 35.15 | 21,654,220 | -0.56(-1.57%) |
Oct 06, 2022 | 35.95 | 36.14 | 35.67 | 35.71 | 23,408,566 | -0.61(-1.68%) |
Oct 05, 2022 | 36.15 | 36.52 | 35.89 | 36.32 | 19,085,656 | -0.44(-1.19%) |
Oct 04, 2022 | 36.27 | 36.79 | 36.23 | 36.76 | 25,066,722 | +1.41(+3.98%) |