Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.35 | 40.46 | 39.51 | 39.83 | 472,556 | -0.52(-1.29%) |
Dec 29, 2022 | 39.96 | 40.64 | 39.89 | 40.35 | 505,722 | +0.52(+1.30%) |
Dec 28, 2022 | 40.33 | 40.61 | 39.83 | 39.83 | 666,404 | -0.45(-1.13%) |
Dec 27, 2022 | 40.00 | 40.41 | 39.76 | 40.28 | 300,358 | +0.21(+0.53%) |
Dec 23, 2022 | 39.38 | 40.07 | 39.36 | 40.07 | 294,228 | +0.57(+1.45%) |
Dec 22, 2022 | 39.63 | 39.73 | 38.95 | 39.50 | 562,447 | -0.35(-0.88%) |
Dec 21, 2022 | 39.00 | 39.86 | 39.00 | 39.85 | 698,541 | +0.91(+2.33%) |
Dec 20, 2022 | 38.99 | 39.10 | 38.74 | 38.94 | 369,389 | -0.07(-0.19%) |
Dec 19, 2022 | 39.00 | 39.53 | 38.91 | 39.01 | 484,226 | +0.01(+0.02%) |
Dec 16, 2022 | 39.26 | 39.38 | 38.76 | 39.01 | 845,854 | -0.63(-1.59%) |
Dec 15, 2022 | 40.09 | 40.19 | 39.61 | 39.64 | 479,479 | -0.70(-1.75%) |
Dec 14, 2022 | 40.54 | 41.26 | 40.15 | 40.34 | 626,924 | -0.17(-0.41%) |
Dec 13, 2022 | 41.02 | 41.38 | 39.98 | 40.51 | 797,831 | +0.06(+0.14%) |
Dec 12, 2022 | 39.72 | 40.47 | 39.52 | 40.45 | 520,669 | +0.94(+2.37%) |
Dec 09, 2022 | 39.35 | 39.91 | 39.35 | 39.52 | 436,260 | +0.11(+0.28%) |
Dec 08, 2022 | 39.22 | 39.63 | 38.93 | 39.40 | 548,346 | +0.19(+0.47%) |
Dec 07, 2022 | 39.81 | 39.90 | 39.18 | 39.22 | 420,153 | -0.53(-1.33%) |
Dec 06, 2022 | 39.75 | 39.90 | 39.33 | 39.75 | 331,374 | +0.00(+0.00%) |
Dec 05, 2022 | 39.60 | 39.85 | 39.29 | 39.75 | 462,445 | -0.06(-0.14%) |
Dec 02, 2022 | 39.42 | 39.99 | 39.17 | 39.80 | 461,812 | +0.10(+0.26%) |
Dec 01, 2022 | 39.77 | 40.33 | 39.57 | 39.70 | 614,823 | +0.06(+0.16%) |
Nov 30, 2022 | 38.37 | 39.64 | 38.30 | 39.64 | 681,289 | +1.16(+3.01%) |
Nov 29, 2022 | 38.56 | 38.57 | 38.20 | 38.48 | 449,784 | -0.41(-1.06%) |
Nov 28, 2022 | 38.80 | 38.91 | 38.49 | 38.89 | 564,825 | -0.16(-0.40%) |
Nov 25, 2022 | 39.01 | 39.23 | 38.90 | 39.05 | 290,901 | +0.23(+0.59%) |
Nov 23, 2022 | 38.40 | 38.82 | 38.26 | 38.82 | 509,412 | +0.29(+0.76%) |
Nov 22, 2022 | 38.17 | 38.76 | 38.16 | 38.52 | 488,350 | +0.56(+1.47%) |
Nov 21, 2022 | 38.05 | 38.49 | 37.88 | 37.96 | 478,312 | -0.28(-0.72%) |
Nov 18, 2022 | 37.56 | 38.33 | 37.44 | 38.24 | 796,454 | +1.13(+3.04%) |
Nov 17, 2022 | 37.10 | 37.29 | 36.73 | 37.11 | 677,851 | -0.32(-0.86%) |
Nov 16, 2022 | 37.45 | 38.03 | 37.41 | 37.43 | 716,254 | -0.09(-0.24%) |
Nov 15, 2022 | 37.74 | 37.98 | 37.10 | 37.52 | 301,553 | +0.16(+0.42%) |
Nov 14, 2022 | 37.59 | 38.00 | 37.35 | 37.37 | 611,463 | -0.32(-0.85%) |
Nov 11, 2022 | 37.84 | 37.91 | 37.21 | 37.69 | 455,069 | -0.28(-0.75%) |
Nov 10, 2022 | 37.26 | 38.02 | 36.71 | 37.97 | 512,460 | +1.89(+5.24%) |
Nov 09, 2022 | 36.04 | 36.38 | 35.94 | 36.08 | 479,264 | -0.07(-0.20%) |
Nov 08, 2022 | 36.23 | 36.50 | 35.82 | 36.16 | 619,659 | -0.01(-0.03%) |
Nov 07, 2022 | 37.07 | 37.11 | 35.61 | 36.17 | 1,203,401 | -1.03(-2.76%) |
Nov 04, 2022 | 37.27 | 37.71 | 36.90 | 37.19 | 514,976 | +0.02(+0.05%) |
Nov 03, 2022 | 36.98 | 37.45 | 36.55 | 37.18 | 441,953 | -0.14(-0.37%) |
Nov 02, 2022 | 37.29 | 38.25 | 37.09 | 37.31 | 716,363 | +0.07(+0.20%) |
Nov 01, 2022 | 37.35 | 37.56 | 37.06 | 37.24 | 638,457 | -0.06(-0.17%) |
Oct 31, 2022 | 37.51 | 37.68 | 37.18 | 37.30 | 914,826 | -0.21(-0.56%) |
Oct 28, 2022 | 36.84 | 37.59 | 36.80 | 37.51 | 597,904 | +0.82(+2.22%) |
Oct 27, 2022 | 37.00 | 37.27 | 36.54 | 36.70 | 769,793 | +0.03(+0.07%) |
Oct 26, 2022 | 37.14 | 37.55 | 36.37 | 36.67 | 1,227,193 | -0.73(-1.96%) |
Oct 25, 2022 | 36.60 | 37.49 | 36.52 | 37.40 | 673,350 | +0.88(+2.41%) |
Oct 24, 2022 | 36.47 | 36.86 | 36.08 | 36.52 | 767,142 | +0.37(+1.01%) |
Oct 21, 2022 | 35.63 | 36.29 | 35.40 | 36.16 | 1,649,185 | +0.63(+1.78%) |
Oct 20, 2022 | 36.18 | 36.32 | 35.32 | 35.52 | 680,532 | -0.85(-2.34%) |
Oct 19, 2022 | 36.46 | 36.75 | 36.04 | 36.38 | 718,095 | -0.74(-2.00%) |
Oct 18, 2022 | 37.22 | 37.48 | 36.84 | 37.12 | 673,217 | +0.42(+1.15%) |
Oct 17, 2022 | 36.54 | 37.14 | 36.48 | 36.70 | 621,765 | +0.52(+1.44%) |
Oct 14, 2022 | 36.71 | 37.13 | 35.92 | 36.18 | 1,610,500 | +0.09(+0.25%) |
Oct 13, 2022 | 34.52 | 36.18 | 34.52 | 36.08 | 550,447 | +0.97(+2.77%) |
Oct 12, 2022 | 35.98 | 35.99 | 35.08 | 35.11 | 784,188 | -1.05(-2.92%) |
Oct 11, 2022 | 35.97 | 36.50 | 35.61 | 36.17 | 634,029 | +0.01(+0.03%) |
Oct 10, 2022 | 36.49 | 36.84 | 36.14 | 36.16 | 581,250 | -0.19(-0.53%) |
Oct 07, 2022 | 37.57 | 37.62 | 36.04 | 36.35 | 689,257 | -1.26(-3.34%) |
Oct 06, 2022 | 38.92 | 38.92 | 37.54 | 37.61 | 717,814 | -1.40(-3.60%) |
Oct 05, 2022 | 39.45 | 39.45 | 38.59 | 39.01 | 599,842 | -0.90(-2.25%) |
Oct 04, 2022 | 39.01 | 39.92 | 39.01 | 39.91 | 666,690 | +0.81(+2.06%) |