Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.51 | 34.65 | 34.42 | 34.59 | 3,470,877 | +0.15(+0.44%) |
Dec 29, 2022 | 34.37 | 34.53 | 34.36 | 34.44 | 3,769,015 | +0.22(+0.64%) |
Dec 28, 2022 | 34.25 | 34.33 | 34.09 | 34.22 | 3,828,797 | -0.16(-0.47%) |
Dec 27, 2022 | 34.24 | 34.78 | 34.21 | 34.38 | 4,214,602 | +0.27(+0.79%) |
Dec 23, 2022 | 34.02 | 34.22 | 33.98 | 34.11 | 2,289,886 | +0.12(+0.35%) |
Dec 22, 2022 | 34.21 | 34.21 | 33.86 | 33.99 | 3,888,526 | -0.44(-1.28%) |
Dec 21, 2022 | 34.47 | 34.60 | 34.39 | 34.43 | 3,620,481 | -0.06(-0.17%) |
Dec 20, 2022 | 34.28 | 34.56 | 34.26 | 34.49 | 5,454,520 | +0.58(+1.71%) |
Dec 19, 2022 | 33.98 | 34.08 | 33.84 | 33.91 | 3,264,957 | -0.09(-0.26%) |
Dec 16, 2022 | 33.86 | 34.05 | 33.81 | 34.00 | 3,376,300 | +0.28(+0.83%) |
Dec 15, 2022 | 33.81 | 33.89 | 33.66 | 33.72 | 4,600,568 | -0.56(-1.63%) |
Dec 14, 2022 | 34.33 | 34.42 | 34.07 | 34.28 | 7,953,164 | -0.08(-0.23%) |
Dec 13, 2022 | 34.51 | 34.62 | 34.26 | 34.36 | 5,738,360 | +0.60(+1.78%) |
Dec 12, 2022 | 33.94 | 33.97 | 33.73 | 33.76 | 3,366,402 | -0.29(-0.85%) |
Dec 09, 2022 | 34.11 | 34.27 | 33.97 | 34.05 | 2,464,734 | +0.11(+0.32%) |
Dec 08, 2022 | 33.97 | 34.05 | 33.87 | 33.94 | 4,318,626 | +0.03(+0.09%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.70 | 33.91 | 3,317,449 | +0.29(+0.86%) |
Dec 06, 2022 | 33.68 | 33.74 | 33.53 | 33.62 | 3,154,542 | +0.11(+0.33%) |
Dec 05, 2022 | 33.97 | 33.99 | 33.50 | 33.51 | 3,885,014 | -0.61(-1.79%) |
Dec 02, 2022 | 33.89 | 34.15 | 33.80 | 34.12 | 3,589,806 | -0.11(-0.32%) |
Dec 01, 2022 | 34.13 | 34.24 | 34.04 | 34.23 | 6,687,885 | +0.63(+1.87%) |
Nov 30, 2022 | 33.38 | 33.60 | 33.11 | 33.60 | 6,733,654 | +0.41(+1.24%) |
Nov 29, 2022 | 33.18 | 33.36 | 33.15 | 33.19 | 3,306,270 | +0.18(+0.55%) |
Nov 28, 2022 | 33.22 | 33.24 | 33.01 | 33.01 | 2,954,268 | -0.27(-0.81%) |
Nov 25, 2022 | 33.21 | 33.31 | 33.19 | 33.28 | 1,363,838 | +0.04(+0.12%) |
Nov 23, 2022 | 32.96 | 33.27 | 32.94 | 33.24 | 3,425,234 | +0.21(+0.64%) |
Nov 22, 2022 | 33.08 | 33.15 | 32.97 | 33.03 | 3,759,111 | +0.02(+0.06%) |
Nov 21, 2022 | 33.12 | 33.12 | 32.88 | 33.01 | 2,881,766 | -0.18(-0.54%) |
Nov 18, 2022 | 33.32 | 33.38 | 33.16 | 33.19 | 3,007,286 | -0.22(-0.66%) |
Nov 17, 2022 | 33.40 | 33.45 | 33.31 | 33.41 | 4,193,497 | -0.25(-0.74%) |
Nov 16, 2022 | 33.72 | 33.79 | 33.60 | 33.66 | 3,851,768 | -0.08(-0.24%) |
Nov 15, 2022 | 33.70 | 33.88 | 33.55 | 33.74 | 5,304,370 | +0.10(+0.30%) |
Nov 14, 2022 | 33.47 | 33.68 | 33.47 | 33.64 | 3,985,139 | +0.08(+0.24%) |
Nov 11, 2022 | 33.43 | 33.56 | 33.31 | 33.56 | 3,766,801 | +0.23(+0.69%) |
Nov 10, 2022 | 33.01 | 33.33 | 32.96 | 33.33 | 6,804,946 | +0.99(+3.06%) |
Nov 09, 2022 | 32.49 | 32.68 | 32.30 | 32.34 | 5,754,554 | -0.15(-0.46%) |
Nov 08, 2022 | 31.82 | 32.59 | 31.80 | 32.49 | 10,343,791 | +0.72(+2.27%) |
Nov 07, 2022 | 31.86 | 31.92 | 31.77 | 31.77 | 5,495,831 | -0.14(-0.44%) |
Nov 04, 2022 | 31.59 | 31.93 | 31.54 | 31.91 | 6,314,203 | +0.95(+3.07%) |
Nov 03, 2022 | 30.71 | 30.98 | 30.69 | 30.96 | 9,310,880 | -0.10(-0.32%) |
Nov 02, 2022 | 31.43 | 31.04 | 31.06 | 11,683,492 | -0.23(-0.74%) | |
Nov 01, 2022 | 31.36 | 31.39 | 31.17 | 31.29 | 5,668,513 | +0.31(+1.00%) |
Oct 31, 2022 | 31.02 | 31.16 | 30.96 | 30.98 | 5,324,093 | -0.24(-0.77%) |
Oct 28, 2022 | 31.19 | 31.30 | 31.09 | 31.22 | 3,509,791 | -0.34(-1.08%) |
Oct 27, 2022 | 31.53 | 31.62 | 31.45 | 31.56 | 4,235,766 | -0.04(-0.13%) |
Oct 26, 2022 | 31.56 | 31.75 | 31.55 | 31.60 | 4,863,853 | +0.21(+0.67%) |
Oct 25, 2022 | 31.38 | 31.55 | 31.36 | 31.39 | 7,671,721 | +0.07(+0.22%) |
Oct 24, 2022 | 31.28 | 31.40 | 31.21 | 31.32 | 4,925,210 | -0.11(-0.35%) |
Oct 21, 2022 | 30.98 | 31.46 | 30.95 | 31.43 | 9,570,316 | +0.55(+1.78%) |
Oct 20, 2022 | 30.96 | 31.23 | 30.83 | 30.88 | 5,471,968 | -0.04(-0.13%) |
Oct 19, 2022 | 30.99 | 31.08 | 30.89 | 30.92 | 5,196,015 | -0.42(-1.34%) |
Oct 18, 2022 | 31.41 | 31.43 | 31.24 | 31.34 | 6,308,861 | +0.06(+0.19%) |
Oct 17, 2022 | 31.58 | 31.66 | 31.25 | 31.28 | 23,913,690 | +0.11(+0.35%) |
Oct 14, 2022 | 31.40 | 31.43 | 31.13 | 31.17 | 4,754,515 | -0.40(-1.27%) |
Oct 13, 2022 | 31.29 | 31.74 | 31.18 | 31.57 | 7,725,141 | -0.24(-0.75%) |
Oct 12, 2022 | 31.69 | 31.86 | 31.65 | 31.81 | 2,897,956 | +0.19(+0.60%) |
Oct 11, 2022 | 31.69 | 31.96 | 31.58 | 31.62 | 4,804,844 | -0.07(-0.22%) |
Oct 10, 2022 | 31.78 | 31.86 | 31.62 | 31.69 | 4,032,290 | -0.50(-1.55%) |
Oct 07, 2022 | 32.29 | 32.40 | 32.14 | 32.19 | 4,849,647 | -0.36(-1.11%) |
Oct 06, 2022 | 32.50 | 32.59 | 32.41 | 32.55 | 5,180,421 | -0.03(-0.09%) |
Oct 05, 2022 | 32.46 | 32.63 | 32.28 | 32.58 | 7,236,882 | -0.17(-0.52%) |
Oct 04, 2022 | 32.45 | 32.84 | 32.39 | 32.75 | 9,203,900 | +0.47(+1.46%) |