Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.40 | 40.49 | 40.40 | 40.41 | 34,325 | -0.13(-0.33%) |
Dec 29, 2022 | 40.41 | 40.54 | 40.41 | 40.54 | 12,974 | +0.10(+0.25%) |
Dec 28, 2022 | 40.53 | 40.58 | 40.44 | 40.44 | 18,211 | -0.02(-0.06%) |
Dec 27, 2022 | 40.58 | 40.58 | 40.45 | 40.46 | 28,877 | -0.26(-0.65%) |
Dec 23, 2022 | 40.55 | 40.78 | 40.55 | 40.73 | 45,648 | -0.12(-0.30%) |
Dec 22, 2022 | 40.90 | 40.92 | 40.82 | 40.85 | 20,411 | -0.06(-0.14%) |
Dec 21, 2022 | 41.01 | 41.01 | 40.88 | 40.91 | 10,223 | +0.09(+0.23%) |
Dec 20, 2022 | 40.87 | 40.87 | 40.76 | 40.81 | 37,247 | -0.28(-0.69%) |
Dec 19, 2022 | 41.15 | 41.15 | 41.06 | 41.10 | 11,248 | -0.22(-0.53%) |
Dec 16, 2022 | 41.20 | 41.34 | 41.17 | 41.31 | 14,771 | -0.08(-0.18%) |
Dec 15, 2022 | 41.43 | 41.44 | 41.34 | 41.39 | 22,296 | +0.02(+0.04%) |
Dec 14, 2022 | 41.32 | 41.37 | 41.13 | 41.37 | 12,450 | +0.08(+0.18%) |
Dec 13, 2022 | 41.50 | 41.55 | 41.27 | 41.30 | 40,452 | +0.41(+0.99%) |
Dec 12, 2022 | 41.03 | 41.07 | 40.85 | 40.89 | 130,220 | -0.03(-0.07%) |
Dec 09, 2022 | 41.03 | 41.04 | 40.92 | 40.92 | 17,442 | -0.24(-0.60%) |
Dec 08, 2022 | 41.13 | 41.23 | 41.12 | 41.17 | 23,397 | -0.15(-0.36%) |
Dec 07, 2022 | 41.07 | 41.35 | 41.07 | 41.32 | 34,472 | +0.36(+0.87%) |
Dec 06, 2022 | 40.88 | 40.99 | 40.85 | 40.96 | 102,914 | +0.07(+0.16%) |
Dec 05, 2022 | 41.00 | 41.03 | 40.73 | 40.89 | 81,609 | -0.27(-0.66%) |
Dec 02, 2022 | 40.86 | 41.22 | 40.85 | 41.17 | 26,443 | +0.06(+0.14%) |
Dec 01, 2022 | 40.97 | 41.33 | 40.80 | 41.11 | 63,231 | +0.40(+0.98%) |
Nov 30, 2022 | 40.45 | 40.90 | 40.32 | 40.71 | 144,349 | +0.25(+0.63%) |
Nov 29, 2022 | 40.46 | 40.51 | 40.37 | 40.46 | 76,292 | -0.11(-0.28%) |
Nov 28, 2022 | 40.62 | 40.64 | 40.55 | 40.57 | 70,253 | -0.08(-0.19%) |
Nov 25, 2022 | 40.46 | 40.66 | 40.46 | 40.65 | 25,369 | +0.05(+0.12%) |
Nov 23, 2022 | 40.43 | 40.60 | 40.41 | 40.60 | 172,017 | +0.30(+0.75%) |
Nov 22, 2022 | 40.27 | 40.33 | 40.22 | 40.30 | 34,742 | +0.19(+0.47%) |
Nov 21, 2022 | 40.31 | 40.31 | 40.11 | 40.11 | 56,074 | -0.07(-0.16%) |
Nov 18, 2022 | 40.27 | 40.27 | 40.13 | 40.18 | 13,895 | -0.04(-0.09%) |
Nov 17, 2022 | 40.19 | 40.22 | 40.16 | 40.21 | 23,561 | -0.23(-0.56%) |
Nov 16, 2022 | 40.32 | 40.45 | 40.30 | 40.44 | 79,984 | +0.21(+0.51%) |
Nov 15, 2022 | 40.15 | 40.25 | 40.10 | 40.23 | 26,404 | +0.30(+0.75%) |
Nov 14, 2022 | 39.96 | 39.98 | 39.93 | 39.93 | 18,804 | -0.15(-0.37%) |
Nov 11, 2022 | 40.04 | 40.18 | 39.96 | 40.08 | 17,422 | +0.01(+0.02%) |
Nov 10, 2022 | 39.71 | 40.12 | 39.71 | 40.07 | 50,881 | +0.94(+2.40%) |
Nov 09, 2022 | 38.96 | 39.22 | 38.96 | 39.13 | 98,915 | +0.04(+0.10%) |
Nov 08, 2022 | 38.95 | 39.24 | 38.95 | 39.10 | 106,201 | +0.14(+0.35%) |
Nov 07, 2022 | 39.05 | 39.09 | 38.93 | 38.96 | 56,598 | -0.04(-0.11%) |
Nov 04, 2022 | 38.97 | 39.07 | 38.96 | 39.00 | 8,829 | +0.07(+0.17%) |
Nov 03, 2022 | 38.81 | 39.04 | 38.78 | 38.94 | 734,620 | -0.18(-0.47%) |
Nov 02, 2022 | 39.23 | 39.45 | 39.10 | 39.12 | 76,921 | -0.02(-0.05%) |
Nov 01, 2022 | 39.37 | 39.37 | 39.10 | 39.14 | 16,661 | +0.05(+0.14%) |
Oct 31, 2022 | 39.21 | 39.22 | 39.04 | 39.08 | 27,153 | -0.26(-0.66%) |
Oct 28, 2022 | 39.25 | 39.41 | 39.25 | 39.34 | 38,854 | -0.04(-0.10%) |
Oct 27, 2022 | 39.19 | 39.50 | 39.19 | 39.38 | 36,506 | +0.25(+0.64%) |
Oct 26, 2022 | 39.03 | 39.22 | 39.03 | 39.13 | 25,333 | +0.15(+0.38%) |
Oct 25, 2022 | 38.83 | 39.05 | 38.83 | 38.98 | 29,629 | +0.39(+1.01%) |
Oct 24, 2022 | 38.58 | 38.69 | 38.53 | 38.59 | 8,337 | +0.03(+0.07%) |
Oct 21, 2022 | 38.31 | 38.57 | 38.31 | 38.56 | 16,095 | +0.11(+0.29%) |
Oct 20, 2022 | 38.63 | 38.66 | 38.45 | 38.45 | 12,107 | -0.28(-0.71%) |
Oct 19, 2022 | 38.80 | 38.84 | 38.70 | 38.73 | 12,108 | -0.28(-0.72%) |
Oct 18, 2022 | 39.13 | 39.21 | 38.96 | 39.01 | 36,530 | +0.02(+0.06%) |
Oct 17, 2022 | 39.07 | 39.18 | 38.99 | 38.99 | 37,259 | +0.09(+0.23%) |
Oct 14, 2022 | 39.32 | 39.32 | 38.87 | 38.90 | 29,562 | -0.19(-0.48%) |
Oct 13, 2022 | 38.77 | 39.29 | 38.74 | 39.08 | 43,872 | -0.15(-0.39%) |
Oct 12, 2022 | 39.13 | 39.31 | 39.09 | 39.24 | 21,106 | -0.06(-0.14%) |
Oct 11, 2022 | 39.32 | 39.37 | 39.23 | 39.29 | 18,928 | +0.12(+0.30%) |
Oct 10, 2022 | 39.34 | 39.34 | 39.15 | 39.18 | 19,359 | -0.24(-0.61%) |
Oct 07, 2022 | 39.37 | 39.49 | 39.37 | 39.42 | 14,197 | -0.19(-0.48%) |
Oct 06, 2022 | 39.76 | 39.76 | 39.60 | 39.61 | 13,714 | -0.18(-0.46%) |
Oct 05, 2022 | 39.74 | 39.84 | 39.65 | 39.79 | 37,344 | -0.28(-0.71%) |
Oct 04, 2022 | 40.02 | 40.15 | 40.02 | 40.07 | 19,058 | +0.26(+0.65%) |