Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.53 | 38.62 | 38.41 | 38.59 | 16,540 | -0.26(-0.68%) |
Dec 29, 2022 | 38.81 | 38.90 | 38.76 | 38.85 | 5,980 | +0.56(+1.47%) |
Dec 28, 2022 | 38.73 | 38.73 | 38.29 | 38.29 | 7,419 | -0.35(-0.91%) |
Dec 27, 2022 | 38.82 | 38.87 | 38.64 | 38.64 | 12,152 | -0.07(-0.18%) |
Dec 23, 2022 | 38.49 | 38.73 | 38.49 | 38.71 | 43,857 | +0.16(+0.42%) |
Dec 22, 2022 | 38.77 | 38.77 | 38.21 | 38.55 | 11,815 | -0.33(-0.85%) |
Dec 21, 2022 | 38.70 | 38.99 | 38.67 | 38.88 | 13,579 | +0.46(+1.20%) |
Dec 20, 2022 | 38.47 | 38.64 | 38.41 | 38.42 | 32,535 | +0.09(+0.23%) |
Dec 19, 2022 | 38.51 | 38.61 | 38.24 | 38.33 | 65,775 | -0.15(-0.40%) |
Dec 16, 2022 | 38.43 | 38.54 | 38.29 | 38.49 | 166,262 | -0.21(-0.55%) |
Dec 15, 2022 | 39.07 | 39.07 | 38.59 | 38.70 | 17,567 | -0.95(-2.41%) |
Dec 14, 2022 | 39.77 | 39.93 | 39.33 | 39.65 | 22,353 | -0.04(-0.11%) |
Dec 13, 2022 | 40.00 | 40.01 | 39.69 | 39.69 | 6,299 | +0.51(+1.31%) |
Dec 12, 2022 | 39.12 | 39.18 | 38.93 | 39.18 | 9,419 | +0.10(+0.25%) |
Dec 09, 2022 | 39.15 | 39.36 | 39.07 | 39.08 | 9,478 | -0.10(-0.25%) |
Dec 08, 2022 | 39.21 | 39.25 | 39.06 | 39.18 | 30,416 | +0.16(+0.40%) |
Dec 07, 2022 | 39.12 | 39.18 | 38.98 | 39.03 | 10,931 | +0.03(+0.07%) |
Dec 06, 2022 | 39.29 | 39.29 | 38.88 | 39.00 | 24,485 | -0.27(-0.68%) |
Dec 05, 2022 | 39.61 | 39.64 | 39.16 | 39.27 | 97,705 | -0.54(-1.35%) |
Dec 02, 2022 | 39.46 | 39.97 | 39.45 | 39.80 | 107,359 | -0.08(-0.20%) |
Dec 01, 2022 | 39.98 | 39.98 | 39.71 | 39.89 | 27,173 | +0.30(+0.76%) |
Nov 30, 2022 | 38.84 | 39.76 | 38.84 | 39.58 | 8,005 | +0.75(+1.93%) |
Nov 29, 2022 | 38.92 | 38.97 | 38.77 | 38.84 | 4,331 | +0.20(+0.51%) |
Nov 28, 2022 | 39.00 | 39.08 | 38.64 | 38.64 | 23,273 | -0.52(-1.33%) |
Nov 25, 2022 | 39.12 | 39.16 | 39.12 | 39.16 | 3,155 | +0.25(+0.65%) |
Nov 23, 2022 | 38.83 | 38.98 | 38.73 | 38.91 | 14,184 | +0.34(+0.88%) |
Nov 22, 2022 | 38.28 | 38.57 | 38.28 | 38.57 | 13,590 | +0.55(+1.46%) |
Nov 21, 2022 | 37.96 | 38.04 | 37.81 | 38.02 | 11,229 | -0.20(-0.51%) |
Nov 18, 2022 | 38.26 | 38.32 | 38.11 | 38.21 | 16,564 | +0.00(+0.00%) |
Nov 17, 2022 | 37.80 | 38.26 | 37.80 | 38.21 | 10,957 | -0.11(-0.28%) |
Nov 16, 2022 | 38.42 | 38.42 | 38.18 | 38.32 | 117,433 | -0.04(-0.11%) |
Nov 15, 2022 | 38.59 | 38.67 | 38.10 | 38.36 | 111,667 | +0.24(+0.63%) |
Nov 14, 2022 | 38.36 | 38.41 | 38.12 | 38.12 | 11,448 | -0.38(-0.98%) |
Nov 11, 2022 | 38.31 | 38.52 | 38.18 | 38.50 | 3,542 | +0.71(+1.87%) |
Nov 10, 2022 | 37.17 | 37.79 | 37.17 | 37.79 | 7,194 | +1.79(+4.96%) |
Nov 09, 2022 | 36.22 | 36.43 | 36.01 | 36.01 | 13,820 | -0.58(-1.59%) |
Nov 08, 2022 | 36.41 | 36.82 | 36.39 | 36.59 | 3,579 | +0.33(+0.92%) |
Nov 07, 2022 | 36.12 | 36.35 | 36.07 | 36.26 | 23,661 | +0.19(+0.52%) |
Nov 04, 2022 | 35.77 | 36.08 | 35.65 | 36.07 | 8,196 | +1.30(+3.73%) |
Nov 03, 2022 | 34.57 | 34.91 | 34.47 | 34.77 | 12,395 | -0.21(-0.61%) |
Nov 02, 2022 | 35.53 | 35.83 | 34.91 | 34.98 | 6,735 | -0.50(-1.42%) |
Nov 01, 2022 | 35.94 | 35.95 | 35.38 | 35.49 | 12,378 | +0.38(+1.07%) |
Oct 31, 2022 | 35.13 | 35.22 | 35.09 | 35.11 | 8,252 | -0.31(-0.88%) |
Oct 28, 2022 | 35.12 | 35.42 | 35.10 | 35.42 | 8,274 | +0.25(+0.70%) |
Oct 27, 2022 | 35.63 | 35.63 | 35.18 | 35.18 | 1,808 | -0.32(-0.91%) |
Oct 26, 2022 | 35.30 | 35.68 | 35.30 | 35.50 | 1,562 | +0.43(+1.22%) |
Oct 25, 2022 | 34.71 | 35.09 | 34.71 | 35.07 | 12,141 | +0.63(+1.83%) |
Oct 24, 2022 | 34.29 | 34.50 | 34.23 | 34.44 | 10,544 | +0.01(+0.04%) |
Oct 21, 2022 | 33.78 | 34.49 | 33.78 | 34.42 | 7,911 | +0.62(+1.82%) |
Oct 20, 2022 | 33.91 | 34.25 | 33.71 | 33.81 | 6,017 | -0.12(-0.37%) |
Oct 19, 2022 | 34.08 | 34.13 | 33.77 | 33.93 | 26,745 | -0.44(-1.29%) |
Oct 18, 2022 | 34.61 | 34.63 | 34.16 | 34.38 | 17,026 | +0.17(+0.51%) |
Oct 17, 2022 | 34.27 | 34.30 | 34.12 | 34.20 | 39,915 | +0.89(+2.66%) |
Oct 14, 2022 | 34.04 | 34.04 | 33.31 | 33.31 | 5,075 | -0.62(-1.83%) |
Oct 13, 2022 | 32.66 | 33.98 | 32.59 | 33.93 | 14,588 | +0.75(+2.26%) |
Oct 12, 2022 | 33.20 | 33.27 | 33.07 | 33.18 | 81,703 | -0.05(-0.15%) |
Oct 11, 2022 | 33.33 | 33.78 | 33.16 | 33.23 | 32,088 | -0.44(-1.32%) |
Oct 10, 2022 | 33.69 | 33.76 | 33.53 | 33.68 | 7,546 | -0.15(-0.45%) |
Oct 07, 2022 | 34.23 | 34.23 | 33.71 | 33.83 | 12,845 | -0.53(-1.53%) |
Oct 06, 2022 | 34.58 | 34.60 | 34.36 | 34.36 | 25,664 | -0.68(-1.95%) |
Oct 05, 2022 | 34.84 | 35.12 | 34.65 | 35.04 | 33,549 | -0.27(-0.77%) |
Oct 04, 2022 | 35.15 | 35.34 | 35.15 | 35.31 | 8,827 | +1.33(+3.92%) |