Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.31 | 33.61 | 33.18 | 33.45 | 2,777,354 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.54 | 33.25 | 33.44 | 2,515,351 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.63 | 33.08 | 33.10 | 3,330,492 | -0.28(-0.83%) |
Dec 27, 2022 | 33.54 | 33.56 | 33.34 | 33.38 | 2,628,563 | -0.14(-0.43%) |
Dec 23, 2022 | 33.56 | 33.66 | 33.32 | 33.52 | 3,517,863 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.37 | 33.61 | 3,502,762 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.12 | 33.45 | 33.60 | 5,891,859 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.45 | 33.14 | 33.30 | 3,902,231 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.45 | 33.06 | 33.19 | 3,309,283 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.19 | 33.26 | 6,675,858 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.41 | 33.88 | 33.91 | 3,895,648 | -0.28(-0.81%) |
Dec 14, 2022 | 34.34 | 34.54 | 34.01 | 34.19 | 7,033,715 | -0.22(-0.64%) |
Dec 13, 2022 | 34.77 | 35.00 | 34.20 | 34.41 | 7,566,510 | +0.42(+1.23%) |
Dec 12, 2022 | 34.15 | 34.36 | 33.96 | 33.99 | 4,667,010 | -0.25(-0.72%) |
Dec 09, 2022 | 34.63 | 34.74 | 34.21 | 34.24 | 4,762,870 | -0.60(-1.72%) |
Dec 08, 2022 | 34.61 | 35.21 | 34.56 | 34.84 | 9,002,364 | -0.27(-0.76%) |
Dec 07, 2022 | 35.74 | 35.83 | 35.01 | 35.10 | 14,878,499 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.59 | 36.09 | 32,315,522 | +2.63(+7.85%) |
Dec 05, 2022 | 33.35 | 33.77 | 33.34 | 33.46 | 5,587,688 | -0.18(-0.54%) |
Dec 02, 2022 | 33.25 | 33.76 | 33.23 | 33.65 | 5,142,008 | +0.30(+0.91%) |
Dec 01, 2022 | 33.12 | 33.53 | 33.08 | 33.34 | 4,058,552 | +0.42(+1.27%) |
Nov 30, 2022 | 32.73 | 32.92 | 32.26 | 32.92 | 4,296,503 | +0.22(+0.67%) |
Nov 29, 2022 | 32.66 | 32.95 | 32.54 | 32.70 | 4,273,447 | +0.57(+1.78%) |
Nov 28, 2022 | 32.14 | 32.41 | 32.08 | 32.13 | 7,511,498 | -0.22(-0.68%) |
Nov 25, 2022 | 32.17 | 32.41 | 32.14 | 32.35 | 1,728,338 | +0.29(+0.89%) |
Nov 23, 2022 | 32.05 | 32.24 | 31.84 | 32.07 | 3,628,751 | -0.15(-0.47%) |
Nov 22, 2022 | 32.00 | 32.23 | 31.95 | 32.22 | 3,525,249 | +0.39(+1.23%) |
Nov 21, 2022 | 31.94 | 31.96 | 31.57 | 31.83 | 4,202,704 | +0.52(+1.67%) |
Nov 18, 2022 | 31.17 | 31.44 | 31.12 | 31.30 | 4,210,595 | +0.29(+0.92%) |
Nov 17, 2022 | 30.69 | 31.06 | 30.60 | 31.02 | 3,707,795 | +0.01(+0.05%) |
Nov 16, 2022 | 31.24 | 31.32 | 30.87 | 31.00 | 5,634,618 | +0.58(+1.92%) |
Nov 15, 2022 | 30.75 | 30.81 | 30.21 | 30.42 | 5,824,860 | -0.24(-0.77%) |
Nov 14, 2022 | 30.60 | 31.03 | 30.55 | 30.66 | 8,183,057 | +0.90(+3.04%) |
Nov 11, 2022 | 29.97 | 30.05 | 29.41 | 29.75 | 13,889,760 | -1.78(-5.65%) |
Nov 10, 2022 | 31.33 | 31.56 | 31.02 | 31.53 | 4,968,543 | +0.99(+3.24%) |
Nov 09, 2022 | 30.37 | 30.76 | 30.34 | 30.54 | 6,359,505 | +0.19(+0.62%) |
Nov 08, 2022 | 30.25 | 30.61 | 30.15 | 30.35 | 6,834,418 | +0.26(+0.88%) |
Nov 07, 2022 | 30.12 | 30.34 | 29.84 | 30.09 | 8,520,612 | -0.99(-3.18%) |
Nov 04, 2022 | 31.32 | 31.33 | 30.81 | 31.08 | 5,716,964 | +0.14(+0.46%) |
Nov 03, 2022 | 30.78 | 31.07 | 30.64 | 30.94 | 5,816,096 | -0.26(-0.85%) |
Nov 02, 2022 | 32.13 | 31.17 | 31.20 | 7,436,533 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.79 | 31.91 | 31.40 | 31.52 | 8,415,182 | +0.27(+0.87%) |
Oct 31, 2022 | 31.22 | 31.53 | 31.14 | 31.25 | 9,334,419 | -0.09(-0.30%) |
Oct 28, 2022 | 31.10 | 31.50 | 31.00 | 31.34 | 8,069,580 | +0.52(+1.68%) |
Oct 27, 2022 | 30.76 | 30.91 | 30.65 | 30.83 | 6,390,044 | +0.03(+0.09%) |
Oct 26, 2022 | 30.54 | 30.99 | 30.53 | 30.80 | 6,940,095 | +0.42(+1.40%) |
Oct 25, 2022 | 30.09 | 30.44 | 30.08 | 30.37 | 3,796,476 | +0.45(+1.51%) |
Oct 24, 2022 | 29.81 | 30.16 | 29.75 | 29.92 | 6,476,513 | -0.10(-0.35%) |
Oct 21, 2022 | 29.38 | 30.17 | 29.30 | 30.02 | 7,621,298 | +0.76(+2.61%) |
Oct 20, 2022 | 29.37 | 29.56 | 29.14 | 29.26 | 4,706,186 | -0.24(-0.80%) |
Oct 19, 2022 | 29.72 | 29.79 | 29.30 | 29.50 | 6,797,821 | +0.06(+0.19%) |
Oct 18, 2022 | 29.47 | 29.53 | 29.26 | 29.44 | 4,345,599 | -0.05(-0.16%) |
Oct 17, 2022 | 29.55 | 29.75 | 29.40 | 29.49 | 5,371,876 | +0.56(+1.92%) |
Oct 14, 2022 | 29.04 | 29.24 | 28.83 | 28.93 | 5,894,846 | +0.06(+0.20%) |
Oct 13, 2022 | 28.24 | 29.07 | 28.04 | 28.88 | 6,580,488 | +0.26(+0.92%) |
Oct 12, 2022 | 28.67 | 28.86 | 28.56 | 28.61 | 6,430,720 | -0.06(-0.20%) |
Oct 11, 2022 | 28.68 | 29.27 | 28.58 | 28.67 | 6,306,639 | +0.23(+0.79%) |
Oct 10, 2022 | 28.36 | 28.54 | 28.28 | 28.44 | 4,834,362 | +0.08(+0.27%) |
Oct 07, 2022 | 28.44 | 28.66 | 28.30 | 28.37 | 5,824,414 | +0.10(+0.37%) |
Oct 06, 2022 | 28.29 | 28.44 | 28.11 | 28.26 | 6,680,782 | -0.39(-1.35%) |
Oct 05, 2022 | 28.46 | 28.82 | 28.42 | 28.65 | 6,160,394 | -0.28(-0.98%) |
Oct 04, 2022 | 28.95 | 29.22 | 28.80 | 28.93 | 8,373,932 | +0.43(+1.52%) |