Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.11 | 38.61 | 37.82 | 38.54 | 396,242 | +0.05(+0.13%) |
Dec 29, 2022 | 37.77 | 38.54 | 37.55 | 38.49 | 507,342 | +1.00(+2.67%) |
Dec 28, 2022 | 38.35 | 38.69 | 37.46 | 37.49 | 417,460 | -0.88(-2.29%) |
Dec 27, 2022 | 38.96 | 38.96 | 38.34 | 38.37 | 280,609 | -0.58(-1.49%) |
Dec 23, 2022 | 38.02 | 38.95 | 37.83 | 38.95 | 457,531 | +0.67(+1.75%) |
Dec 22, 2022 | 39.07 | 39.12 | 37.76 | 38.28 | 612,702 | -1.19(-3.01%) |
Dec 21, 2022 | 39.71 | 40.08 | 39.17 | 39.47 | 493,334 | -0.03(-0.08%) |
Dec 20, 2022 | 39.47 | 39.62 | 39.09 | 39.50 | 616,019 | -0.03(-0.08%) |
Dec 19, 2022 | 41.09 | 41.30 | 39.39 | 39.53 | 725,523 | -1.44(-3.51%) |
Dec 16, 2022 | 41.08 | 41.34 | 40.18 | 40.97 | 1,248,298 | -0.79(-1.89%) |
Dec 15, 2022 | 42.46 | 42.78 | 41.57 | 41.76 | 697,529 | -1.09(-2.54%) |
Dec 14, 2022 | 42.45 | 43.29 | 42.32 | 42.85 | 890,196 | +0.24(+0.56%) |
Dec 13, 2022 | 43.37 | 43.46 | 42.24 | 42.61 | 967,037 | +0.87(+2.08%) |
Dec 12, 2022 | 41.17 | 41.81 | 40.69 | 41.74 | 617,524 | +0.56(+1.36%) |
Dec 09, 2022 | 41.06 | 41.62 | 40.90 | 41.18 | 674,739 | -0.15(-0.36%) |
Dec 08, 2022 | 40.88 | 41.85 | 40.82 | 41.33 | 1,076,535 | +0.79(+1.95%) |
Dec 07, 2022 | 41.66 | 41.98 | 40.47 | 40.54 | 863,036 | -1.60(-3.80%) |
Dec 06, 2022 | 42.70 | 43.25 | 41.31 | 42.14 | 1,198,110 | -0.75(-1.75%) |
Dec 05, 2022 | 43.17 | 43.66 | 42.65 | 42.89 | 553,867 | -0.70(-1.61%) |
Dec 02, 2022 | 43.23 | 43.95 | 43.22 | 43.59 | 587,928 | -0.26(-0.59%) |
Dec 01, 2022 | 44.19 | 44.47 | 42.67 | 43.85 | 1,349,515 | -0.17(-0.39%) |
Nov 30, 2022 | 43.01 | 44.06 | 42.76 | 44.02 | 882,664 | +0.99(+2.30%) |
Nov 29, 2022 | 42.39 | 43.23 | 42.39 | 43.03 | 1,319,271 | +0.70(+1.65%) |
Nov 28, 2022 | 42.80 | 43.52 | 42.04 | 42.33 | 770,416 | -0.79(-1.83%) |
Nov 25, 2022 | 42.27 | 43.99 | 42.10 | 43.12 | 717,645 | +1.05(+2.50%) |
Nov 23, 2022 | 42.30 | 43.17 | 41.73 | 42.07 | 9,342,716 | -0.26(-0.61%) |
Nov 22, 2022 | 42.46 | 42.82 | 41.68 | 42.33 | 2,087,479 | +0.31(+0.74%) |
Nov 21, 2022 | 41.62 | 42.30 | 41.38 | 42.02 | 673,224 | +0.00(+0.00%) |
Nov 18, 2022 | 43.10 | 43.36 | 41.63 | 42.02 | 451,439 | -0.31(-0.73%) |
Nov 17, 2022 | 41.88 | 42.42 | 41.53 | 42.33 | 399,711 | -0.33(-0.77%) |
Nov 16, 2022 | 42.05 | 43.05 | 42.05 | 42.66 | 682,134 | +0.19(+0.45%) |
Nov 15, 2022 | 44.02 | 45.71 | 42.24 | 42.47 | 1,724,453 | -0.49(-1.14%) |
Nov 14, 2022 | 43.57 | 44.12 | 42.77 | 42.96 | 1,889,524 | -0.84(-1.92%) |
Nov 11, 2022 | 44.52 | 45.56 | 43.63 | 43.80 | 1,571,379 | -0.44(-0.99%) |
Nov 10, 2022 | 41.72 | 44.58 | 41.50 | 44.24 | 1,155,592 | +4.05(+10.08%) |
Nov 09, 2022 | 39.81 | 42.01 | 38.70 | 40.19 | 1,115,271 | +2.67(+7.12%) |
Nov 08, 2022 | 37.22 | 37.95 | 36.69 | 37.52 | 564,927 | +0.53(+1.43%) |
Nov 07, 2022 | 37.81 | 37.95 | 36.03 | 36.99 | 584,924 | -0.50(-1.33%) |
Nov 04, 2022 | 37.78 | 38.13 | 36.76 | 37.49 | 490,537 | +0.63(+1.71%) |
Nov 03, 2022 | 36.40 | 37.20 | 35.86 | 36.86 | 539,770 | -0.30(-0.81%) |
Nov 02, 2022 | 38.85 | 37.03 | 37.16 | 592,126 | -1.91(-4.89%) | |
Nov 01, 2022 | 39.97 | 39.97 | 38.53 | 39.07 | 300,098 | -0.17(-0.43%) |
Oct 31, 2022 | 38.44 | 39.60 | 37.96 | 39.24 | 423,150 | +0.80(+2.08%) |
Oct 28, 2022 | 37.69 | 38.65 | 37.51 | 38.44 | 301,876 | +0.84(+2.23%) |
Oct 27, 2022 | 38.49 | 38.71 | 37.45 | 37.60 | 344,115 | -0.42(-1.10%) |
Oct 26, 2022 | 38.24 | 39.20 | 37.71 | 38.02 | 387,278 | +0.06(+0.16%) |
Oct 25, 2022 | 36.96 | 38.37 | 36.93 | 37.96 | 477,874 | +0.84(+2.26%) |
Oct 24, 2022 | 37.38 | 37.54 | 36.62 | 37.12 | 451,231 | -0.20(-0.54%) |
Oct 21, 2022 | 37.17 | 37.66 | 36.58 | 37.32 | 758,797 | +0.29(+0.78%) |
Oct 20, 2022 | 37.87 | 38.53 | 36.78 | 37.03 | 245,243 | -0.67(-1.78%) |
Oct 19, 2022 | 37.51 | 38.33 | 37.40 | 37.70 | 488,574 | -0.23(-0.61%) |
Oct 18, 2022 | 38.37 | 38.88 | 37.71 | 37.93 | 425,456 | +0.66(+1.77%) |
Oct 17, 2022 | 37.27 | 37.56 | 37.02 | 37.27 | 492,273 | +1.03(+2.84%) |
Oct 14, 2022 | 37.11 | 37.70 | 36.20 | 36.24 | 432,853 | -0.52(-1.41%) |
Oct 13, 2022 | 34.94 | 36.98 | 34.60 | 36.76 | 445,187 | +0.91(+2.54%) |
Oct 12, 2022 | 35.51 | 36.26 | 35.20 | 35.85 | 357,275 | +0.38(+1.07%) |
Oct 11, 2022 | 35.22 | 35.83 | 34.59 | 35.47 | 484,890 | +0.31(+0.88%) |
Oct 10, 2022 | 35.24 | 35.66 | 34.86 | 35.16 | 615,285 | +0.05(+0.14%) |
Oct 07, 2022 | 35.00 | 35.25 | 34.59 | 35.11 | 426,888 | -0.60(-1.68%) |
Oct 06, 2022 | 36.05 | 36.65 | 35.63 | 35.71 | 317,296 | -0.57(-1.57%) |
Oct 05, 2022 | 35.12 | 36.66 | 35.12 | 36.28 | 473,441 | +0.33(+0.92%) |
Oct 04, 2022 | 35.00 | 36.32 | 35.00 | 35.95 | 626,523 | +1.98(+5.83%) |