Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.52 | 35.65 | 35.03 | 35.41 | 5,305,815 | -0.33(-0.91%) |
Dec 29, 2022 | 35.21 | 35.83 | 35.12 | 35.74 | 4,320,571 | +0.78(+2.22%) |
Dec 28, 2022 | 35.61 | 35.81 | 34.93 | 34.96 | 4,933,545 | -0.57(-1.59%) |
Dec 27, 2022 | 35.58 | 35.66 | 35.21 | 35.53 | 4,441,687 | -0.03(-0.08%) |
Dec 23, 2022 | 35.13 | 35.58 | 34.98 | 35.56 | 4,103,684 | +0.32(+0.90%) |
Dec 22, 2022 | 35.10 | 35.32 | 34.61 | 35.24 | 4,389,310 | -0.17(-0.49%) |
Dec 21, 2022 | 35.37 | 35.78 | 35.25 | 35.41 | 4,257,314 | +0.35(+1.01%) |
Dec 20, 2022 | 34.96 | 35.27 | 34.64 | 35.06 | 4,519,630 | -0.08(-0.22%) |
Dec 19, 2022 | 35.48 | 35.53 | 34.92 | 35.13 | 4,738,427 | -0.42(-1.18%) |
Dec 16, 2022 | 36.14 | 36.16 | 35.20 | 35.56 | 8,454,484 | -1.08(-2.95%) |
Dec 15, 2022 | 36.59 | 36.97 | 36.41 | 36.64 | 6,363,087 | -0.43(-1.15%) |
Dec 14, 2022 | 37.38 | 37.84 | 36.92 | 37.06 | 11,376,199 | -0.36(-0.96%) |
Dec 13, 2022 | 37.76 | 37.93 | 36.98 | 37.42 | 11,353,073 | +0.81(+2.20%) |
Dec 12, 2022 | 36.35 | 36.64 | 36.01 | 36.62 | 5,215,395 | +0.30(+0.84%) |
Dec 09, 2022 | 36.29 | 36.71 | 36.18 | 36.31 | 6,409,269 | -0.08(-0.21%) |
Dec 08, 2022 | 36.25 | 36.68 | 36.14 | 36.39 | 4,704,843 | +0.27(+0.73%) |
Dec 07, 2022 | 35.94 | 36.51 | 35.88 | 36.12 | 6,496,548 | +0.08(+0.21%) |
Dec 06, 2022 | 36.40 | 36.47 | 35.88 | 36.05 | 5,535,733 | -0.27(-0.76%) |
Dec 05, 2022 | 36.61 | 36.81 | 36.25 | 36.32 | 7,557,215 | -0.63(-1.69%) |
Dec 02, 2022 | 36.67 | 37.14 | 36.49 | 36.95 | 5,759,363 | -0.18(-0.49%) |
Dec 01, 2022 | 37.58 | 37.77 | 36.83 | 37.13 | 10,350,649 | -0.08(-0.20%) |
Nov 30, 2022 | 36.26 | 37.23 | 36.04 | 37.21 | 8,564,122 | +0.85(+2.35%) |
Nov 29, 2022 | 35.83 | 36.40 | 35.70 | 36.35 | 5,225,197 | +0.60(+1.67%) |
Nov 28, 2022 | 36.57 | 36.73 | 35.67 | 35.76 | 7,697,244 | -1.03(-2.81%) |
Nov 25, 2022 | 36.68 | 36.83 | 36.58 | 36.79 | 2,377,348 | +0.22(+0.60%) |
Nov 23, 2022 | 36.46 | 36.72 | 36.24 | 36.57 | 3,801,555 | +0.06(+0.16%) |
Nov 22, 2022 | 36.48 | 36.53 | 36.24 | 36.51 | 5,846,051 | +0.18(+0.50%) |
Nov 21, 2022 | 36.02 | 36.38 | 35.87 | 36.33 | 5,101,293 | +0.26(+0.71%) |
Nov 18, 2022 | 36.10 | 36.22 | 35.72 | 36.08 | 6,186,500 | +0.46(+1.28%) |
Nov 17, 2022 | 35.44 | 35.74 | 35.32 | 35.62 | 4,643,247 | -0.32(-0.90%) |
Nov 16, 2022 | 36.15 | 36.32 | 35.85 | 35.94 | 8,195,752 | -0.26(-0.71%) |
Nov 15, 2022 | 36.28 | 36.43 | 35.79 | 36.20 | 10,111,240 | +0.45(+1.25%) |
Nov 14, 2022 | 36.52 | 36.57 | 35.76 | 35.76 | 6,648,727 | -0.98(-2.66%) |
Nov 11, 2022 | 36.86 | 37.17 | 36.63 | 36.73 | 7,690,003 | -0.02(-0.05%) |
Nov 10, 2022 | 35.41 | 36.85 | 35.26 | 36.75 | 12,633,151 | +2.62(+7.67%) |
Nov 09, 2022 | 34.42 | 34.84 | 34.07 | 34.13 | 9,085,745 | -0.38(-1.10%) |
Nov 08, 2022 | 34.40 | 34.86 | 34.29 | 34.51 | 6,565,878 | +0.21(+0.61%) |
Nov 07, 2022 | 34.53 | 34.66 | 34.10 | 34.30 | 6,834,045 | -0.01(-0.03%) |
Nov 04, 2022 | 34.14 | 34.48 | 33.62 | 34.31 | 7,935,546 | +0.47(+1.40%) |
Nov 03, 2022 | 33.59 | 34.11 | 33.21 | 33.84 | 11,569,122 | -0.02(-0.06%) |
Nov 02, 2022 | 34.58 | 33.80 | 33.86 | 14,765,625 | -0.91(-2.62%) | |
Nov 01, 2022 | 35.18 | 35.37 | 34.67 | 34.77 | 6,328,945 | -0.06(-0.16%) |
Oct 31, 2022 | 34.59 | 35.05 | 34.44 | 34.83 | 7,545,817 | -0.09(-0.24%) |
Oct 28, 2022 | 34.01 | 35.01 | 33.81 | 34.91 | 5,758,794 | +0.81(+2.36%) |
Oct 27, 2022 | 34.26 | 34.50 | 33.96 | 34.11 | 8,896,748 | +0.02(+0.06%) |
Oct 26, 2022 | 34.17 | 34.41 | 33.87 | 34.09 | 9,434,046 | -0.07(-0.19%) |
Oct 25, 2022 | 32.90 | 34.19 | 32.88 | 34.15 | 7,563,758 | +1.30(+3.95%) |
Oct 24, 2022 | 33.19 | 33.32 | 32.60 | 32.85 | 6,408,561 | -0.02(-0.06%) |
Oct 21, 2022 | 32.71 | 32.88 | 32.20 | 32.87 | 10,364,231 | +0.23(+0.70%) |
Oct 20, 2022 | 32.82 | 33.15 | 32.55 | 32.65 | 8,019,176 | -0.16(-0.49%) |
Oct 19, 2022 | 33.35 | 33.44 | 32.62 | 32.81 | 8,031,719 | -0.84(-2.51%) |
Oct 18, 2022 | 33.83 | 34.10 | 33.34 | 33.65 | 8,166,357 | +0.44(+1.31%) |
Oct 17, 2022 | 32.60 | 33.34 | 32.54 | 33.21 | 8,107,881 | +1.19(+3.73%) |
Oct 14, 2022 | 33.25 | 33.33 | 31.95 | 32.02 | 9,507,590 | -0.82(-2.51%) |
Oct 13, 2022 | 31.56 | 33.01 | 31.41 | 32.84 | 15,372,688 | +0.61(+1.88%) |
Oct 12, 2022 | 32.62 | 32.65 | 32.08 | 32.24 | 9,385,815 | -0.44(-1.33%) |
Oct 11, 2022 | 32.28 | 32.93 | 31.96 | 32.67 | 9,330,802 | +0.30(+0.94%) |
Oct 10, 2022 | 32.83 | 33.11 | 32.32 | 32.37 | 8,231,832 | -0.37(-1.13%) |
Oct 07, 2022 | 33.21 | 33.43 | 32.55 | 32.74 | 6,842,241 | -0.80(-2.38%) |
Oct 06, 2022 | 34.56 | 34.68 | 33.49 | 33.54 | 9,421,359 | -1.14(-3.28%) |
Oct 05, 2022 | 34.86 | 34.92 | 34.11 | 34.67 | 7,461,015 | -0.65(-1.85%) |
Oct 04, 2022 | 35.17 | 35.65 | 35.06 | 35.33 | 9,375,934 | +0.55(+1.58%) |