Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.36 | 42.51 | 42.13 | 42.18 | 59,041 | -0.44(-1.03%) |
Dec 29, 2022 | 42.50 | 42.70 | 42.48 | 42.62 | 84,692 | +0.58(+1.37%) |
Dec 28, 2022 | 42.68 | 42.76 | 42.05 | 42.05 | 104,434 | -0.53(-1.24%) |
Dec 27, 2022 | 42.53 | 42.65 | 42.47 | 42.58 | 22,922 | +0.10(+0.23%) |
Dec 23, 2022 | 42.17 | 42.49 | 42.15 | 42.48 | 93,900 | +0.31(+0.74%) |
Dec 22, 2022 | 42.27 | 42.32 | 41.92 | 42.17 | 37,147 | -0.34(-0.81%) |
Dec 21, 2022 | 42.37 | 42.67 | 42.33 | 42.51 | 37,581 | +0.50(+1.18%) |
Dec 20, 2022 | 41.94 | 42.22 | 41.94 | 42.02 | 67,885 | +0.22(+0.52%) |
Dec 19, 2022 | 42.00 | 42.04 | 41.66 | 41.80 | 34,144 | +0.02(+0.05%) |
Dec 16, 2022 | 41.83 | 41.88 | 41.60 | 41.78 | 66,283 | -0.24(-0.57%) |
Dec 15, 2022 | 42.61 | 42.65 | 41.96 | 42.02 | 37,720 | -1.07(-2.48%) |
Dec 14, 2022 | 43.19 | 43.36 | 42.78 | 43.09 | 75,472 | +0.00(+0.00%) |
Dec 13, 2022 | 43.65 | 43.65 | 43.04 | 43.09 | 82,447 | +0.51(+1.19%) |
Dec 12, 2022 | 42.46 | 42.58 | 42.31 | 42.58 | 64,498 | +0.06(+0.13%) |
Dec 09, 2022 | 42.60 | 42.83 | 42.51 | 42.52 | 27,253 | +0.03(+0.07%) |
Dec 08, 2022 | 42.37 | 42.55 | 42.24 | 42.49 | 38,479 | +0.14(+0.34%) |
Dec 07, 2022 | 42.39 | 42.50 | 42.24 | 42.35 | 106,094 | -0.06(-0.13%) |
Dec 06, 2022 | 42.61 | 42.73 | 42.21 | 42.41 | 28,461 | -0.07(-0.16%) |
Dec 05, 2022 | 42.83 | 42.97 | 42.35 | 42.48 | 40,352 | -0.41(-0.96%) |
Dec 02, 2022 | 42.56 | 43.07 | 42.56 | 42.89 | 26,447 | -0.10(-0.24%) |
Dec 01, 2022 | 43.09 | 43.18 | 42.83 | 42.99 | 47,377 | +0.18(+0.42%) |
Nov 30, 2022 | 42.39 | 42.89 | 42.05 | 42.81 | 32,700 | +0.74(+1.77%) |
Nov 29, 2022 | 41.93 | 42.24 | 41.93 | 42.06 | 35,037 | +0.31(+0.73%) |
Nov 28, 2022 | 42.03 | 42.15 | 41.69 | 41.76 | 34,891 | -0.49(-1.16%) |
Nov 25, 2022 | 42.12 | 42.32 | 42.12 | 42.25 | 10,985 | +0.23(+0.56%) |
Nov 23, 2022 | 41.61 | 42.08 | 41.61 | 42.02 | 49,552 | +0.35(+0.85%) |
Nov 22, 2022 | 41.30 | 41.67 | 41.30 | 41.66 | 22,966 | +0.65(+1.58%) |
Nov 21, 2022 | 40.94 | 41.07 | 40.79 | 41.02 | 26,792 | -0.24(-0.58%) |
Nov 18, 2022 | 41.32 | 41.37 | 41.17 | 41.25 | 48,472 | +0.07(+0.16%) |
Nov 17, 2022 | 40.65 | 41.22 | 40.65 | 41.19 | 46,628 | -0.06(-0.14%) |
Nov 16, 2022 | 41.37 | 41.42 | 41.11 | 41.25 | 54,436 | -0.04(-0.09%) |
Nov 15, 2022 | 41.59 | 41.64 | 40.92 | 41.28 | 55,778 | +0.22(+0.53%) |
Nov 14, 2022 | 41.18 | 41.37 | 41.00 | 41.06 | 26,660 | -0.18(-0.44%) |
Nov 11, 2022 | 40.90 | 41.38 | 40.82 | 41.24 | 29,140 | +0.73(+1.81%) |
Nov 10, 2022 | 40.12 | 40.51 | 39.95 | 40.51 | 53,759 | +1.75(+4.50%) |
Nov 09, 2022 | 38.99 | 39.18 | 38.75 | 38.77 | 70,718 | -0.53(-1.36%) |
Nov 08, 2022 | 39.09 | 39.49 | 39.04 | 39.30 | 28,183 | +0.34(+0.88%) |
Nov 07, 2022 | 38.99 | 39.09 | 38.88 | 38.96 | 17,005 | +0.09(+0.22%) |
Nov 04, 2022 | 38.57 | 38.91 | 38.36 | 38.87 | 81,952 | +1.49(+3.99%) |
Nov 03, 2022 | 37.07 | 37.52 | 37.07 | 37.38 | 39,415 | -0.23(-0.62%) |
Nov 02, 2022 | 38.11 | 37.54 | 37.61 | 54,426 | -0.50(-1.30%) | |
Nov 01, 2022 | 38.46 | 38.46 | 37.90 | 38.11 | 75,096 | +0.36(+0.96%) |
Oct 31, 2022 | 37.60 | 37.78 | 37.59 | 37.74 | 55,905 | -0.19(-0.50%) |
Oct 28, 2022 | 37.67 | 38.00 | 37.67 | 37.94 | 27,355 | +0.18(+0.48%) |
Oct 27, 2022 | 37.95 | 38.15 | 37.72 | 37.75 | 30,857 | -0.27(-0.70%) |
Oct 26, 2022 | 37.65 | 38.28 | 37.65 | 38.02 | 45,972 | +0.30(+0.78%) |
Oct 25, 2022 | 37.19 | 37.73 | 37.19 | 37.73 | 35,207 | +0.77(+2.09%) |
Oct 24, 2022 | 36.87 | 37.15 | 36.76 | 36.95 | 28,677 | -0.06(-0.15%) |
Oct 21, 2022 | 36.01 | 37.08 | 36.01 | 37.01 | 62,782 | +0.61(+1.68%) |
Oct 20, 2022 | 36.46 | 36.79 | 36.23 | 36.40 | 38,015 | -0.05(-0.13%) |
Oct 19, 2022 | 36.43 | 36.57 | 36.25 | 36.45 | 59,243 | -0.25(-0.68%) |
Oct 18, 2022 | 36.94 | 37.00 | 36.49 | 36.70 | 50,832 | +0.12(+0.34%) |
Oct 17, 2022 | 36.47 | 36.72 | 36.47 | 36.57 | 25,463 | +0.89(+2.49%) |
Oct 14, 2022 | 36.39 | 36.48 | 35.62 | 35.69 | 35,641 | -0.56(-1.55%) |
Oct 13, 2022 | 35.01 | 36.42 | 35.01 | 36.25 | 44,112 | +0.72(+2.04%) |
Oct 12, 2022 | 35.48 | 35.75 | 35.43 | 35.52 | 57,190 | -0.06(-0.16%) |
Oct 11, 2022 | 35.77 | 36.22 | 35.57 | 35.58 | 45,650 | -0.48(-1.32%) |
Oct 10, 2022 | 36.14 | 36.14 | 35.86 | 36.06 | 39,224 | -0.08(-0.21%) |
Oct 07, 2022 | 36.48 | 36.55 | 36.03 | 36.13 | 46,743 | -0.50(-1.35%) |
Oct 06, 2022 | 36.88 | 37.01 | 36.51 | 36.63 | 204,003 | -0.65(-1.74%) |
Oct 05, 2022 | 37.24 | 37.54 | 36.95 | 37.28 | 35,763 | -0.44(-1.16%) |
Oct 04, 2022 | 37.28 | 37.85 | 37.28 | 37.72 | 33,479 | +1.34(+3.70%) |