Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 2,853,646 | +0.27(+0.81%) |
Dec 29, 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 3,780,944 | +0.83(+2.56%) |
Dec 28, 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 4,150,669 | -1.44(-4.25%) |
Dec 27, 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 3,030,348 | +0.05(+0.15%) |
Dec 23, 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 2,041,791 | +0.07(+0.21%) |
Dec 22, 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 3,376,554 | -0.82(-2.37%) |
Dec 21, 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 2,949,244 | +0.20(+0.58%) |
Dec 20, 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 3,431,728 | +0.15(+0.44%) |
Dec 19, 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 4,257,386 | -1.44(-4.04%) |
Dec 16, 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 5,471,355 | -0.56(-1.55%) |
Dec 15, 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 4,845,778 | -0.71(-1.92%) |
Dec 14, 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 6,700,327 | -0.53(-1.41%) |
Dec 13, 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 5,561,491 | +0.56(+1.52%) |
Dec 12, 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 3,260,140 | +0.55(+1.51%) |
Dec 09, 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 3,853,383 | -0.66(-1.78%) |
Dec 08, 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 3,964,676 | +0.63(+1.74%) |
Dec 07, 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 4,121,663 | -0.94(-2.52%) |
Dec 06, 2022 | 38.14 | 38.25 | 36.76 | 37.32 | 4,086,381 | -0.48(-1.27%) |
Dec 05, 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 5,586,755 | +0.72(+1.94%) |
Dec 02, 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 4,661,129 | -0.19(-0.51%) |
Dec 01, 2022 | 36.81 | 37.39 | 36.71 | 37.27 | 5,323,017 | +0.41(+1.11%) |
Nov 30, 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 7,152,018 | +1.00(+2.79%) |
Nov 29, 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 3,653,990 | +0.94(+2.69%) |
Nov 28, 2022 | 35.53 | 35.97 | 34.71 | 34.92 | 4,976,888 | -0.81(-2.27%) |
Nov 25, 2022 | 35.81 | 35.92 | 35.45 | 35.73 | 1,779,463 | -0.15(-0.42%) |
Nov 23, 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 2,895,929 | +0.41(+1.16%) |
Nov 22, 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 5,383,730 | -0.29(-0.81%) |
Nov 21, 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 3,286,858 | -0.98(-2.67%) |
Nov 18, 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 2,587,114 | -0.30(-0.81%) |
Nov 17, 2022 | 36.26 | 37.23 | 35.97 | 37.04 | 2,839,835 | +0.02(+0.05%) |
Nov 16, 2022 | 37.31 | 37.50 | 35.92 | 37.02 | 3,338,392 | -0.47(-1.25%) |
Nov 15, 2022 | 38.00 | 39.15 | 37.40 | 37.49 | 6,491,448 | +0.54(+1.46%) |
Nov 14, 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 6,372,392 | +0.32(+0.87%) |
Nov 11, 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 5,019,371 | +1.32(+3.74%) |
Nov 10, 2022 | 35.23 | 36.08 | 35.00 | 35.31 | 5,206,519 | +1.75(+5.21%) |
Nov 09, 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 5,566,191 | -0.93(-2.70%) |
Nov 08, 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 5,688,955 | +0.30(+0.88%) |
Nov 07, 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 6,168,325 | +0.35(+1.03%) |
Nov 04, 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 8,347,120 | +2.43(+7.74%) |
Nov 03, 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 14,335,526 | -3.70(-10.54%) |
Nov 02, 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 7,755,379 | -0.83(-2.31%) |
Nov 01, 2022 | 36.52 | 36.65 | 35.61 | 35.94 | 5,410,145 | +0.37(+1.04%) |
Oct 31, 2022 | 36.22 | 36.59 | 35.48 | 35.57 | 6,394,588 | -0.39(-1.08%) |
Oct 28, 2022 | 34.53 | 35.98 | 34.45 | 35.96 | 5,112,790 | +1.46(+4.23%) |
Oct 27, 2022 | 34.75 | 35.38 | 34.40 | 34.50 | 3,780,130 | +0.17(+0.50%) |
Oct 26, 2022 | 34.24 | 35.13 | 34.15 | 34.33 | 3,168,995 | +0.14(+0.41%) |
Oct 25, 2022 | 34.02 | 34.98 | 33.83 | 34.19 | 5,380,681 | +0.22(+0.65%) |
Oct 24, 2022 | 33.39 | 34.17 | 33.02 | 33.97 | 4,887,787 | +0.05(+0.15%) |
Oct 21, 2022 | 32.51 | 33.99 | 32.31 | 33.92 | 6,402,025 | +1.46(+4.50%) |
Oct 20, 2022 | 32.55 | 33.38 | 32.26 | 32.46 | 6,288,097 | +0.00(+0.00%) |
Oct 19, 2022 | 32.03 | 32.73 | 31.84 | 32.46 | 4,831,703 | -0.11(-0.34%) |
Oct 18, 2022 | 33.14 | 33.91 | 32.41 | 32.57 | 5,297,535 | +0.32(+0.99%) |
Oct 17, 2022 | 31.35 | 32.38 | 31.27 | 32.25 | 4,732,533 | +1.61(+5.25%) |
Oct 14, 2022 | 31.25 | 31.79 | 30.49 | 30.64 | 5,343,128 | -0.08(-0.26%) |
Oct 13, 2022 | 30.13 | 31.58 | 29.57 | 30.72 | 6,118,462 | -0.17(-0.55%) |
Oct 12, 2022 | 30.53 | 31.15 | 29.86 | 30.89 | 3,835,727 | +0.33(+1.08%) |
Oct 11, 2022 | 31.39 | 31.60 | 29.89 | 30.56 | 5,781,776 | -0.86(-2.74%) |
Oct 10, 2022 | 32.63 | 32.75 | 30.91 | 31.42 | 5,661,470 | -1.26(-3.86%) |
Oct 07, 2022 | 32.83 | 33.14 | 32.34 | 32.68 | 4,440,540 | -0.64(-1.92%) |
Oct 06, 2022 | 33.37 | 34.17 | 33.19 | 33.32 | 4,631,748 | -0.26(-0.77%) |
Oct 05, 2022 | 32.23 | 33.71 | 32.10 | 33.58 | 5,018,206 | +0.70(+2.13%) |
Oct 04, 2022 | 31.35 | 32.92 | 31.27 | 32.88 | 6,098,912 | +2.27(+7.42%) |