Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.26 | 32.50 | 32.02 | 32.38 | 2,156,963 | -0.13(-0.40%) |
Dec 29, 2022 | 32.27 | 32.75 | 32.20 | 32.51 | 1,872,868 | +0.38(+1.19%) |
Dec 28, 2022 | 32.45 | 32.82 | 31.93 | 32.13 | 2,473,349 | -0.51(-1.58%) |
Dec 27, 2022 | 32.45 | 32.76 | 32.29 | 32.64 | 1,786,724 | +0.17(+0.52%) |
Dec 23, 2022 | 32.13 | 32.61 | 32.06 | 32.47 | 2,140,530 | +0.28(+0.87%) |
Dec 22, 2022 | 32.15 | 32.21 | 31.56 | 32.19 | 9,975,691 | -0.22(-0.66%) |
Dec 21, 2022 | 32.66 | 32.84 | 32.36 | 32.41 | 3,257,381 | -0.02(-0.06%) |
Dec 20, 2022 | 32.63 | 32.82 | 32.36 | 32.43 | 2,923,456 | -0.22(-0.69%) |
Dec 19, 2022 | 33.39 | 33.56 | 32.37 | 32.65 | 3,846,358 | -0.65(-1.94%) |
Dec 16, 2022 | 33.85 | 33.95 | 32.80 | 33.30 | 6,682,688 | -0.87(-2.54%) |
Dec 15, 2022 | 34.21 | 34.40 | 33.91 | 34.17 | 3,875,149 | -0.52(-1.51%) |
Dec 14, 2022 | 34.73 | 35.34 | 34.40 | 34.69 | 2,971,572 | -0.11(-0.32%) |
Dec 13, 2022 | 35.43 | 35.56 | 34.53 | 34.80 | 5,120,635 | +0.39(+1.14%) |
Dec 12, 2022 | 33.73 | 34.41 | 33.61 | 34.41 | 2,751,486 | +0.67(+2.00%) |
Dec 09, 2022 | 34.02 | 34.16 | 33.67 | 33.74 | 1,866,144 | -0.08(-0.25%) |
Dec 08, 2022 | 34.03 | 34.16 | 33.68 | 33.82 | 1,590,817 | +0.02(+0.06%) |
Dec 07, 2022 | 33.80 | 34.34 | 33.69 | 33.80 | 2,142,816 | -0.25(-0.74%) |
Dec 06, 2022 | 34.05 | 34.35 | 33.69 | 34.05 | 2,372,844 | -0.09(-0.27%) |
Dec 05, 2022 | 34.37 | 34.54 | 34.02 | 34.15 | 2,636,598 | -0.54(-1.56%) |
Dec 02, 2022 | 34.67 | 34.80 | 34.32 | 34.69 | 2,814,408 | -0.27(-0.78%) |
Dec 01, 2022 | 34.99 | 35.19 | 34.58 | 34.96 | 4,156,303 | +0.25(+0.73%) |
Nov 30, 2022 | 33.88 | 34.72 | 33.28 | 34.71 | 6,563,702 | +0.74(+2.17%) |
Nov 29, 2022 | 33.50 | 34.08 | 33.31 | 33.97 | 2,570,135 | +0.51(+1.54%) |
Nov 28, 2022 | 33.99 | 34.04 | 33.41 | 33.45 | 2,868,437 | -0.88(-2.56%) |
Nov 25, 2022 | 34.41 | 34.51 | 34.17 | 34.33 | 921,688 | -0.08(-0.24%) |
Nov 23, 2022 | 34.37 | 34.51 | 34.16 | 34.42 | 1,663,462 | +0.09(+0.27%) |
Nov 22, 2022 | 34.12 | 34.54 | 33.92 | 34.32 | 2,415,542 | +0.49(+1.44%) |
Nov 21, 2022 | 33.24 | 33.92 | 33.23 | 33.84 | 2,721,093 | +0.39(+1.17%) |
Nov 18, 2022 | 33.74 | 33.85 | 33.24 | 33.45 | 6,922,035 | +0.03(+0.08%) |
Nov 17, 2022 | 32.98 | 33.49 | 32.76 | 33.42 | 3,518,538 | -0.04(-0.11%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.36 | 33.45 | 2,751,050 | -0.68(-2.00%) |
Nov 15, 2022 | 34.39 | 34.68 | 33.72 | 34.14 | 3,893,814 | +0.28(+0.83%) |
Nov 14, 2022 | 33.84 | 34.73 | 33.68 | 33.86 | 4,410,350 | +0.04(+0.12%) |
Nov 11, 2022 | 32.78 | 34.03 | 32.49 | 33.82 | 5,616,874 | +1.38(+4.24%) |
Nov 10, 2022 | 31.47 | 32.46 | 31.17 | 32.44 | 4,388,225 | +1.77(+5.78%) |
Nov 09, 2022 | 30.70 | 31.00 | 30.52 | 30.67 | 3,434,996 | -0.28(-0.89%) |
Nov 08, 2022 | 31.16 | 31.26 | 30.69 | 30.95 | 3,400,653 | -0.06(-0.21%) |
Nov 07, 2022 | 31.18 | 31.29 | 30.66 | 31.01 | 2,735,618 | -0.07(-0.24%) |
Nov 04, 2022 | 30.73 | 31.18 | 30.42 | 31.08 | 3,324,460 | +0.90(+3.00%) |
Nov 03, 2022 | 30.02 | 30.53 | 29.90 | 30.18 | 3,169,240 | -0.03(-0.09%) |
Nov 02, 2022 | 30.79 | 31.38 | 30.19 | 30.21 | 3,632,079 | -0.75(-2.42%) |
Nov 01, 2022 | 31.36 | 31.44 | 30.35 | 30.96 | 3,649,374 | -0.07(-0.24%) |
Oct 31, 2022 | 30.96 | 31.32 | 30.77 | 31.03 | 3,897,866 | -0.19(-0.62%) |
Oct 28, 2022 | 30.47 | 31.28 | 30.36 | 31.22 | 3,938,193 | +0.77(+2.52%) |
Oct 27, 2022 | 29.93 | 31.53 | 29.71 | 30.46 | 6,862,640 | -0.21(-0.69%) |
Oct 26, 2022 | 31.03 | 31.28 | 30.54 | 30.67 | 4,795,915 | -0.20(-0.66%) |
Oct 25, 2022 | 30.12 | 31.00 | 29.91 | 30.87 | 3,843,407 | +0.43(+1.43%) |
Oct 24, 2022 | 30.83 | 30.84 | 30.33 | 30.44 | 3,454,224 | -0.10(-0.33%) |
Oct 21, 2022 | 29.49 | 30.54 | 29.45 | 30.54 | 3,760,311 | +1.08(+3.67%) |
Oct 20, 2022 | 30.09 | 30.43 | 29.39 | 29.46 | 2,955,571 | -0.60(-2.00%) |
Oct 19, 2022 | 30.62 | 30.72 | 29.76 | 30.06 | 3,397,591 | -0.90(-2.92%) |
Oct 18, 2022 | 31.12 | 31.46 | 30.77 | 30.96 | 4,333,535 | +0.29(+0.93%) |
Oct 17, 2022 | 30.76 | 31.00 | 30.47 | 30.68 | 3,857,596 | +0.56(+1.87%) |
Oct 14, 2022 | 30.53 | 30.82 | 30.02 | 30.12 | 3,457,244 | -0.15(-0.49%) |
Oct 13, 2022 | 28.63 | 30.36 | 28.51 | 30.26 | 3,798,086 | +1.18(+4.06%) |
Oct 12, 2022 | 29.43 | 29.46 | 29.06 | 29.08 | 2,755,905 | -0.07(-0.25%) |
Oct 11, 2022 | 28.76 | 29.53 | 28.33 | 29.16 | 4,695,200 | +0.01(+0.03%) |
Oct 10, 2022 | 29.42 | 29.49 | 28.95 | 29.15 | 3,536,628 | +0.01(+0.03%) |
Oct 07, 2022 | 29.32 | 29.37 | 28.89 | 29.14 | 3,990,347 | -0.59(-1.99%) |
Oct 06, 2022 | 29.95 | 30.27 | 29.52 | 29.73 | 4,157,482 | -0.62(-2.04%) |
Oct 05, 2022 | 30.17 | 30.56 | 29.90 | 30.35 | 5,063,241 | -0.35(-1.14%) |
Oct 04, 2022 | 30.47 | 30.83 | 30.28 | 30.70 | 5,180,516 | +0.66(+2.18%) |