Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.40 | 38.68 | 38.24 | 38.53 | 4,590,857 | +0.03(+0.07%) |
Dec 29, 2022 | 38.23 | 38.60 | 38.16 | 38.50 | 4,130,458 | +0.23(+0.59%) |
Dec 28, 2022 | 38.87 | 38.98 | 38.22 | 38.27 | 4,992,064 | -0.49(-1.27%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.34 | 38.77 | 5,598,240 | +0.42(+1.09%) |
Dec 23, 2022 | 38.24 | 38.49 | 38.21 | 38.35 | 5,227,998 | +0.15(+0.40%) |
Dec 22, 2022 | 37.97 | 38.47 | 37.68 | 38.20 | 7,219,926 | +0.17(+0.45%) |
Dec 21, 2022 | 37.86 | 38.22 | 37.77 | 38.03 | 5,095,226 | +0.37(+0.98%) |
Dec 20, 2022 | 37.88 | 37.91 | 37.36 | 37.66 | 5,837,929 | -0.30(-0.80%) |
Dec 19, 2022 | 37.88 | 38.29 | 37.71 | 37.96 | 7,679,970 | +0.18(+0.48%) |
Dec 16, 2022 | 37.38 | 37.83 | 37.09 | 37.78 | 11,496,279 | +0.09(+0.23%) |
Dec 15, 2022 | 37.87 | 37.89 | 37.35 | 37.70 | 6,488,476 | -0.31(-0.82%) |
Dec 14, 2022 | 37.99 | 38.42 | 37.85 | 38.01 | 7,544,799 | +0.18(+0.48%) |
Dec 13, 2022 | 38.33 | 38.45 | 37.81 | 37.83 | 6,125,603 | -0.29(-0.77%) |
Dec 12, 2022 | 37.88 | 38.15 | 37.70 | 38.12 | 4,996,521 | +0.32(+0.85%) |
Dec 09, 2022 | 38.16 | 38.27 | 37.77 | 37.80 | 6,220,766 | -0.19(-0.50%) |
Dec 08, 2022 | 37.80 | 38.12 | 37.64 | 37.99 | 6,437,762 | +0.24(+0.63%) |
Dec 07, 2022 | 37.62 | 37.80 | 37.25 | 37.75 | 5,608,110 | +0.44(+1.19%) |
Dec 06, 2022 | 37.45 | 38.11 | 37.15 | 37.31 | 5,426,528 | -0.19(-0.50%) |
Dec 05, 2022 | 37.44 | 37.60 | 37.26 | 37.50 | 5,268,053 | -0.20(-0.53%) |
Dec 02, 2022 | 37.16 | 37.74 | 37.14 | 37.70 | 5,109,563 | +0.32(+0.86%) |
Dec 01, 2022 | 37.35 | 37.95 | 37.20 | 37.37 | 8,146,645 | +0.13(+0.36%) |
Nov 30, 2022 | 36.72 | 37.28 | 36.31 | 37.24 | 9,163,954 | +0.29(+0.79%) |
Nov 29, 2022 | 36.69 | 36.99 | 36.61 | 36.95 | 5,043,841 | +0.16(+0.44%) |
Nov 28, 2022 | 36.91 | 37.17 | 36.64 | 36.79 | 7,113,876 | -0.03(-0.08%) |
Nov 25, 2022 | 36.99 | 37.08 | 36.79 | 36.82 | 3,798,852 | +0.00(+0.00%) |
Nov 23, 2022 | 36.43 | 36.86 | 36.42 | 36.82 | 5,712,598 | +0.32(+0.88%) |
Nov 22, 2022 | 36.18 | 36.59 | 36.15 | 36.49 | 6,795,088 | +0.49(+1.35%) |
Nov 21, 2022 | 35.83 | 36.10 | 35.62 | 36.01 | 5,559,653 | +0.32(+0.89%) |
Nov 18, 2022 | 35.61 | 35.73 | 35.33 | 35.69 | 8,105,290 | +0.33(+0.93%) |
Nov 17, 2022 | 35.04 | 35.43 | 35.04 | 35.36 | 5,904,710 | +0.06(+0.16%) |
Nov 16, 2022 | 34.89 | 35.58 | 34.85 | 35.30 | 7,518,088 | +0.61(+1.75%) |
Nov 15, 2022 | 34.84 | 34.88 | 34.24 | 34.70 | 6,045,808 | +0.21(+0.60%) |
Nov 14, 2022 | 34.79 | 35.37 | 34.46 | 34.49 | 8,497,285 | -0.16(-0.46%) |
Nov 11, 2022 | 35.34 | 35.39 | 33.74 | 34.65 | 9,205,281 | -0.82(-2.32%) |
Nov 10, 2022 | 35.99 | 36.00 | 34.89 | 35.47 | 9,330,316 | +0.13(+0.37%) |
Nov 09, 2022 | 35.63 | 35.95 | 35.28 | 35.34 | 5,344,874 | -0.35(-0.97%) |
Nov 08, 2022 | 35.93 | 36.07 | 35.35 | 35.69 | 5,151,496 | -0.07(-0.18%) |
Nov 07, 2022 | 35.84 | 36.11 | 35.54 | 35.75 | 4,981,331 | +0.14(+0.39%) |
Nov 04, 2022 | 35.69 | 36.03 | 35.12 | 35.61 | 6,191,079 | +0.03(+0.08%) |
Nov 03, 2022 | 35.58 | 35.77 | 35.36 | 35.59 | 6,337,694 | -0.12(-0.34%) |
Nov 02, 2022 | 35.84 | 36.57 | 35.65 | 35.71 | 6,904,134 | -0.09(-0.26%) |
Nov 01, 2022 | 36.02 | 36.08 | 35.76 | 35.80 | 6,369,790 | -0.23(-0.65%) |
Oct 31, 2022 | 36.47 | 36.52 | 35.79 | 36.03 | 9,719,888 | -0.44(-1.21%) |
Oct 28, 2022 | 35.67 | 36.58 | 35.36 | 36.47 | 9,446,378 | +0.86(+2.42%) |
Oct 27, 2022 | 34.81 | 36.23 | 34.71 | 35.61 | 13,033,308 | +1.04(+3.01%) |
Oct 26, 2022 | 35.50 | 35.67 | 33.83 | 34.57 | 11,737,876 | -0.14(-0.40%) |
Oct 25, 2022 | 34.14 | 34.83 | 33.79 | 34.71 | 10,812,726 | +0.51(+1.48%) |
Oct 24, 2022 | 33.51 | 34.28 | 33.44 | 34.21 | 8,701,947 | +1.23(+3.72%) |
Oct 21, 2022 | 32.91 | 33.24 | 32.68 | 32.98 | 10,931,404 | -0.12(-0.37%) |
Oct 20, 2022 | 34.06 | 34.12 | 33.07 | 33.10 | 7,681,518 | -0.89(-2.62%) |
Oct 19, 2022 | 33.75 | 34.05 | 33.67 | 33.99 | 7,373,740 | +0.21(+0.61%) |
Oct 18, 2022 | 33.41 | 33.91 | 33.40 | 33.79 | 7,267,363 | +0.54(+1.63%) |
Oct 17, 2022 | 33.60 | 33.88 | 33.22 | 33.24 | 6,656,196 | -0.22(-0.67%) |
Oct 14, 2022 | 33.53 | 34.17 | 33.36 | 33.47 | 11,664,569 | -0.05(-0.14%) |
Oct 13, 2022 | 32.76 | 33.69 | 32.65 | 33.52 | 9,986,746 | +0.45(+1.36%) |
Oct 12, 2022 | 32.93 | 33.41 | 32.82 | 33.07 | 10,149,216 | +0.34(+1.03%) |
Oct 11, 2022 | 31.74 | 32.81 | 31.72 | 32.73 | 10,818,372 | +0.81(+2.55%) |
Oct 10, 2022 | 31.85 | 32.29 | 31.43 | 31.91 | 12,157,347 | +0.97(+3.15%) |
Oct 07, 2022 | 31.29 | 31.37 | 30.73 | 30.94 | 7,244,854 | -0.37(-1.17%) |
Oct 06, 2022 | 31.75 | 31.79 | 31.16 | 31.30 | 6,208,627 | -0.44(-1.39%) |
Oct 05, 2022 | 31.94 | 31.98 | 31.07 | 31.74 | 6,733,555 | -0.41(-1.28%) |
Oct 04, 2022 | 31.86 | 32.49 | 31.84 | 32.16 | 8,164,735 | +0.35(+1.09%) |