Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.16 | 30.38 | 30.12 | 30.19 | 2,522,688 | -0.13(-0.43%) |
Dec 29, 2022 | 30.05 | 30.41 | 30.01 | 30.32 | 2,183,942 | +0.36(+1.19%) |
Dec 28, 2022 | 30.59 | 30.69 | 29.93 | 29.97 | 2,984,134 | -0.66(-2.14%) |
Dec 27, 2022 | 30.46 | 30.66 | 30.39 | 30.63 | 2,053,974 | +0.13(+0.43%) |
Dec 23, 2022 | 30.12 | 30.53 | 30.06 | 30.49 | 2,868,757 | +0.51(+1.70%) |
Dec 22, 2022 | 30.24 | 30.29 | 29.52 | 29.98 | 3,846,901 | -0.36(-1.17%) |
Dec 21, 2022 | 30.05 | 30.38 | 29.95 | 30.34 | 6,858,465 | +0.62(+2.08%) |
Dec 20, 2022 | 29.38 | 29.88 | 29.31 | 29.72 | 4,593,654 | +0.46(+1.56%) |
Dec 19, 2022 | 29.79 | 29.83 | 29.12 | 29.27 | 10,979,019 | -0.36(-1.22%) |
Dec 16, 2022 | 29.70 | 29.82 | 29.35 | 29.63 | 5,956,161 | -0.43(-1.44%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.88 | 30.06 | 4,363,316 | -0.60(-1.96%) |
Dec 14, 2022 | 30.72 | 30.95 | 30.47 | 30.66 | 5,033,985 | -0.08(-0.25%) |
Dec 13, 2022 | 30.79 | 31.07 | 30.61 | 30.74 | 7,042,209 | +0.36(+1.17%) |
Dec 12, 2022 | 30.22 | 30.39 | 30.11 | 30.39 | 23,095,134 | +0.17(+0.56%) |
Dec 09, 2022 | 30.12 | 30.48 | 30.12 | 30.22 | 2,910,565 | -0.08(-0.25%) |
Dec 08, 2022 | 30.64 | 30.66 | 30.15 | 30.29 | 2,760,192 | -0.02(-0.08%) |
Dec 07, 2022 | 30.42 | 30.66 | 30.24 | 30.32 | 3,128,614 | -0.10(-0.33%) |
Dec 06, 2022 | 30.72 | 30.95 | 30.27 | 30.42 | 3,512,053 | -0.41(-1.33%) |
Dec 05, 2022 | 31.41 | 31.53 | 30.77 | 30.83 | 3,321,723 | -0.53(-1.70%) |
Dec 02, 2022 | 31.44 | 31.61 | 31.19 | 31.36 | 3,937,321 | -0.27(-0.85%) |
Dec 01, 2022 | 32.07 | 32.13 | 31.56 | 31.63 | 4,300,744 | -0.25(-0.80%) |
Nov 30, 2022 | 31.91 | 32.25 | 31.41 | 31.88 | 6,169,215 | +0.33(+1.05%) |
Nov 29, 2022 | 31.90 | 31.98 | 31.54 | 31.55 | 4,412,343 | -0.26(-0.83%) |
Nov 28, 2022 | 31.89 | 32.18 | 31.72 | 31.81 | 2,976,199 | -0.42(-1.29%) |
Nov 25, 2022 | 32.11 | 32.53 | 32.10 | 32.23 | 1,737,606 | +0.22(+0.70%) |
Nov 23, 2022 | 31.57 | 32.04 | 31.51 | 32.01 | 3,698,211 | +0.34(+1.07%) |
Nov 22, 2022 | 31.28 | 31.85 | 31.28 | 31.67 | 4,248,382 | +0.63(+2.01%) |
Nov 21, 2022 | 30.86 | 31.07 | 30.58 | 31.04 | 3,682,700 | -0.12(-0.37%) |
Nov 18, 2022 | 30.97 | 31.18 | 30.89 | 31.16 | 2,673,010 | +0.02(+0.07%) |
Nov 17, 2022 | 30.86 | 31.20 | 30.81 | 31.14 | 3,615,156 | -0.08(-0.27%) |
Nov 16, 2022 | 31.18 | 31.36 | 31.07 | 31.22 | 3,829,516 | +0.05(+0.15%) |
Nov 15, 2022 | 31.45 | 31.45 | 31.04 | 31.17 | 3,895,443 | +0.16(+0.52%) |
Nov 14, 2022 | 31.84 | 31.85 | 30.95 | 31.01 | 12,157,999 | -0.12(-0.38%) |
Nov 11, 2022 | 30.75 | 31.27 | 30.66 | 31.13 | 10,267,618 | +0.68(+2.22%) |
Nov 10, 2022 | 29.80 | 30.50 | 29.75 | 30.45 | 3,806,720 | +1.22(+4.18%) |
Nov 09, 2022 | 29.78 | 29.94 | 29.16 | 29.23 | 3,987,443 | -0.65(-2.17%) |
Nov 08, 2022 | 29.71 | 29.94 | 29.43 | 29.88 | 4,721,684 | +0.16(+0.53%) |
Nov 07, 2022 | 29.89 | 29.89 | 29.45 | 29.72 | 10,457,358 | -0.20(-0.67%) |
Nov 04, 2022 | 29.78 | 30.35 | 29.55 | 29.92 | 5,703,847 | +0.89(+3.05%) |
Nov 03, 2022 | 28.51 | 29.24 | 28.38 | 29.04 | 4,045,388 | +0.23(+0.80%) |
Nov 02, 2022 | 29.05 | 28.78 | 28.81 | 4,128,961 | -0.16(-0.57%) | |
Nov 01, 2022 | 29.51 | 29.63 | 28.94 | 28.97 | 10,783,972 | -0.02(-0.08%) |
Oct 31, 2022 | 28.88 | 29.17 | 28.76 | 28.99 | 3,796,708 | -0.07(-0.26%) |
Oct 28, 2022 | 29.03 | 29.14 | 28.80 | 29.07 | 4,367,583 | +0.00(+0.00%) |
Oct 27, 2022 | 29.09 | 29.41 | 28.93 | 29.07 | 3,902,989 | +0.31(+1.09%) |
Oct 26, 2022 | 28.55 | 29.00 | 28.47 | 28.76 | 4,083,123 | +0.37(+1.31%) |
Oct 25, 2022 | 28.06 | 28.41 | 27.89 | 28.38 | 3,279,941 | +0.33(+1.17%) |
Oct 24, 2022 | 28.20 | 28.38 | 28.01 | 28.06 | 3,066,391 | -0.14(-0.50%) |
Oct 21, 2022 | 27.69 | 28.35 | 27.54 | 28.20 | 4,089,341 | +0.53(+1.91%) |
Oct 20, 2022 | 27.95 | 28.12 | 27.54 | 27.67 | 3,424,721 | -0.09(-0.32%) |
Oct 19, 2022 | 27.77 | 27.88 | 27.53 | 27.76 | 3,037,012 | -0.04(-0.13%) |
Oct 18, 2022 | 27.85 | 28.04 | 27.36 | 27.80 | 5,658,820 | +0.22(+0.81%) |
Oct 17, 2022 | 27.17 | 27.82 | 27.09 | 27.57 | 4,217,544 | +0.79(+2.95%) |
Oct 14, 2022 | 27.69 | 27.80 | 26.72 | 26.78 | 4,962,279 | -0.86(-3.10%) |
Oct 13, 2022 | 26.14 | 27.78 | 26.07 | 27.64 | 8,130,549 | +1.12(+4.24%) |
Oct 12, 2022 | 26.66 | 26.76 | 26.48 | 26.51 | 4,638,473 | -0.31(-1.14%) |
Oct 11, 2022 | 26.97 | 27.24 | 26.72 | 26.82 | 6,072,726 | -0.28(-1.04%) |
Oct 10, 2022 | 27.69 | 27.87 | 27.09 | 27.10 | 4,177,207 | -0.48(-1.73%) |
Oct 07, 2022 | 27.69 | 27.94 | 27.42 | 27.58 | 6,153,206 | -0.10(-0.38%) |
Oct 06, 2022 | 28.74 | 28.75 | 27.52 | 27.68 | 7,722,696 | -1.30(-4.47%) |
Oct 05, 2022 | 29.05 | 29.28 | 28.58 | 28.98 | 4,714,631 | -0.36(-1.24%) |
Oct 04, 2022 | 28.99 | 29.48 | 28.98 | 29.34 | 5,469,468 | +0.72(+2.52%) |