Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.58 | 39.69 | 39.01 | 39.34 | 1,780,342 | -0.29(-0.73%) |
Dec 29, 2022 | 39.66 | 39.78 | 39.49 | 39.63 | 1,244,931 | +0.17(+0.43%) |
Dec 28, 2022 | 39.76 | 39.91 | 39.36 | 39.46 | 1,650,150 | -0.18(-0.45%) |
Dec 27, 2022 | 39.43 | 39.68 | 39.27 | 39.64 | 1,164,565 | +0.24(+0.62%) |
Dec 23, 2022 | 38.83 | 39.40 | 38.80 | 39.40 | 1,592,488 | +0.56(+1.45%) |
Dec 22, 2022 | 39.11 | 39.11 | 38.29 | 38.83 | 2,031,303 | -0.30(-0.77%) |
Dec 21, 2022 | 38.80 | 39.14 | 38.70 | 39.13 | 2,801,445 | +0.44(+1.14%) |
Dec 20, 2022 | 38.51 | 38.85 | 38.26 | 38.69 | 2,654,459 | +0.23(+0.59%) |
Dec 19, 2022 | 38.45 | 38.84 | 38.18 | 38.47 | 2,339,162 | +0.08(+0.20%) |
Dec 16, 2022 | 38.76 | 38.93 | 37.70 | 38.39 | 11,444,206 | -1.00(-2.55%) |
Dec 15, 2022 | 39.57 | 39.68 | 39.21 | 39.40 | 3,325,855 | -0.32(-0.80%) |
Dec 14, 2022 | 39.72 | 40.18 | 39.43 | 39.71 | 3,805,294 | +0.09(+0.24%) |
Dec 13, 2022 | 40.23 | 40.30 | 39.18 | 39.62 | 2,981,887 | +0.00(+0.00%) |
Dec 12, 2022 | 39.32 | 39.64 | 38.91 | 39.62 | 3,049,488 | +0.71(+1.83%) |
Dec 09, 2022 | 39.06 | 39.37 | 38.79 | 38.91 | 3,422,650 | -0.21(-0.53%) |
Dec 08, 2022 | 39.11 | 39.39 | 38.95 | 39.11 | 2,891,266 | +0.00(+0.00%) |
Dec 07, 2022 | 38.91 | 39.35 | 38.74 | 39.11 | 3,266,668 | +0.12(+0.31%) |
Dec 06, 2022 | 38.73 | 39.09 | 38.45 | 38.99 | 2,975,185 | +0.23(+0.58%) |
Dec 05, 2022 | 38.64 | 38.95 | 38.56 | 38.77 | 2,788,975 | -0.18(-0.46%) |
Dec 02, 2022 | 38.41 | 38.99 | 38.26 | 38.95 | 3,345,589 | +0.13(+0.34%) |
Dec 01, 2022 | 39.08 | 39.36 | 38.60 | 38.81 | 4,950,249 | +0.13(+0.34%) |
Nov 30, 2022 | 37.14 | 38.74 | 36.92 | 38.68 | 4,937,328 | +1.35(+3.62%) |
Nov 29, 2022 | 36.92 | 37.37 | 36.76 | 37.33 | 2,556,966 | +0.16(+0.43%) |
Nov 28, 2022 | 37.09 | 37.27 | 36.91 | 37.17 | 2,596,606 | -0.22(-0.58%) |
Nov 25, 2022 | 37.14 | 37.40 | 37.14 | 37.39 | 713,926 | +0.33(+0.89%) |
Nov 23, 2022 | 36.43 | 37.07 | 36.43 | 37.06 | 1,744,308 | +0.50(+1.36%) |
Nov 22, 2022 | 36.47 | 36.70 | 36.15 | 36.56 | 1,728,103 | +0.35(+0.96%) |
Nov 21, 2022 | 36.08 | 36.46 | 36.02 | 36.22 | 3,046,070 | +0.12(+0.34%) |
Nov 18, 2022 | 35.61 | 36.11 | 35.44 | 36.09 | 4,093,108 | +0.78(+2.20%) |
Nov 17, 2022 | 35.33 | 35.46 | 34.87 | 35.32 | 2,656,467 | -0.38(-1.05%) |
Nov 16, 2022 | 35.72 | 36.16 | 35.63 | 35.69 | 2,981,330 | -0.09(-0.26%) |
Nov 15, 2022 | 35.26 | 35.99 | 35.24 | 35.78 | 6,335,887 | +0.89(+2.55%) |
Nov 14, 2022 | 35.65 | 35.65 | 34.89 | 34.89 | 4,435,276 | -0.71(-2.00%) |
Nov 11, 2022 | 36.59 | 36.60 | 35.42 | 35.61 | 3,514,934 | -0.97(-2.64%) |
Nov 10, 2022 | 35.78 | 36.63 | 35.33 | 36.57 | 2,453,151 | +1.70(+4.87%) |
Nov 09, 2022 | 35.00 | 35.28 | 34.65 | 34.87 | 2,575,410 | -0.45(-1.27%) |
Nov 08, 2022 | 35.14 | 35.51 | 34.92 | 35.33 | 4,161,590 | +0.27(+0.78%) |
Nov 07, 2022 | 35.58 | 35.58 | 34.41 | 35.05 | 4,614,081 | -0.50(-1.40%) |
Nov 04, 2022 | 35.70 | 35.78 | 34.81 | 35.55 | 3,261,498 | +0.08(+0.21%) |
Nov 03, 2022 | 34.87 | 35.78 | 34.61 | 35.48 | 2,628,572 | +0.21(+0.61%) |
Nov 02, 2022 | 35.60 | 35.26 | 35.26 | 3,612,007 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.22 | 35.70 | 35.10 | 35.67 | 4,019,790 | +0.66(+1.88%) |
Oct 31, 2022 | 35.29 | 35.35 | 34.77 | 35.01 | 6,527,435 | -0.34(-0.97%) |
Oct 28, 2022 | 34.72 | 35.41 | 34.60 | 35.35 | 3,979,428 | +0.77(+2.23%) |
Oct 27, 2022 | 34.12 | 34.94 | 34.06 | 34.58 | 4,883,911 | +0.81(+2.39%) |
Oct 26, 2022 | 35.13 | 35.18 | 33.60 | 33.78 | 6,238,286 | -1.11(-3.19%) |
Oct 25, 2022 | 34.24 | 35.01 | 34.20 | 34.89 | 4,354,570 | +0.65(+1.90%) |
Oct 24, 2022 | 34.12 | 34.37 | 33.81 | 34.24 | 2,884,884 | +0.44(+1.29%) |
Oct 21, 2022 | 33.47 | 34.02 | 33.21 | 33.80 | 5,387,417 | +0.31(+0.91%) |
Oct 20, 2022 | 34.22 | 34.24 | 33.25 | 33.50 | 2,882,004 | -0.78(-2.28%) |
Oct 19, 2022 | 34.20 | 34.70 | 34.03 | 34.28 | 3,392,987 | -0.36(-1.05%) |
Oct 18, 2022 | 34.69 | 34.96 | 34.27 | 34.64 | 2,953,488 | +0.36(+1.06%) |
Oct 17, 2022 | 33.96 | 34.52 | 33.84 | 34.28 | 3,288,093 | +0.70(+2.07%) |
Oct 14, 2022 | 34.78 | 35.11 | 33.54 | 33.58 | 7,005,066 | -0.88(-2.56%) |
Oct 13, 2022 | 33.19 | 34.61 | 33.05 | 34.46 | 6,132,235 | +0.90(+2.68%) |
Oct 12, 2022 | 34.11 | 34.11 | 33.43 | 33.56 | 4,343,954 | -0.53(-1.55%) |
Oct 11, 2022 | 34.12 | 34.74 | 33.92 | 34.09 | 6,408,542 | -0.07(-0.22%) |
Oct 10, 2022 | 33.70 | 34.35 | 33.65 | 34.17 | 6,159,553 | +0.65(+1.94%) |
Oct 07, 2022 | 34.21 | 34.27 | 33.28 | 33.52 | 4,443,837 | -0.70(-2.04%) |
Oct 06, 2022 | 34.90 | 34.97 | 34.05 | 34.21 | 4,546,167 | -0.85(-2.44%) |
Oct 05, 2022 | 35.65 | 35.67 | 34.63 | 35.07 | 3,903,744 | -1.10(-3.03%) |
Oct 04, 2022 | 35.09 | 36.28 | 34.97 | 36.16 | 4,021,188 | +1.21(+3.45%) |