Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.55 | 40.74 | 40.47 | 40.63 | 3,653 | -0.41(-1.00%) |
Dec 29, 2022 | 40.53 | 41.16 | 40.53 | 41.04 | 9,753 | +0.88(+2.19%) |
Dec 28, 2022 | 40.89 | 41.12 | 40.16 | 40.16 | 12,225 | -0.74(-1.80%) |
Dec 27, 2022 | 40.83 | 41.07 | 40.73 | 40.90 | 5,071 | -0.01(-0.02%) |
Dec 23, 2022 | 40.83 | 40.91 | 40.39 | 40.91 | 2,755 | +0.17(+0.42%) |
Dec 22, 2022 | 40.59 | 40.74 | 40.12 | 40.74 | 8,411 | -0.47(-1.14%) |
Dec 21, 2022 | 40.65 | 41.39 | 40.65 | 41.21 | 4,474 | +0.50(+1.23%) |
Dec 20, 2022 | 40.49 | 40.89 | 40.38 | 40.71 | 6,413 | -0.21(-0.50%) |
Dec 19, 2022 | 41.47 | 41.49 | 40.79 | 40.91 | 6,157 | -0.58(-1.39%) |
Dec 16, 2022 | 41.45 | 41.69 | 41.22 | 41.49 | 4,187 | -0.58(-1.39%) |
Dec 15, 2022 | 41.72 | 42.08 | 41.57 | 42.08 | 2,951 | -0.60(-1.41%) |
Dec 14, 2022 | 42.66 | 43.07 | 42.56 | 42.68 | 5,269 | -0.15(-0.35%) |
Dec 13, 2022 | 43.59 | 44.04 | 42.75 | 42.83 | 11,709 | +0.55(+1.30%) |
Dec 12, 2022 | 41.71 | 42.28 | 41.71 | 42.28 | 2,720 | +0.47(+1.13%) |
Dec 09, 2022 | 41.80 | 42.20 | 41.80 | 41.81 | 11,045 | -0.34(-0.81%) |
Dec 08, 2022 | 42.30 | 42.30 | 42.10 | 42.15 | 1,916 | +0.21(+0.51%) |
Dec 07, 2022 | 41.68 | 42.14 | 41.57 | 41.94 | 5,127 | +0.56(+1.36%) |
Dec 06, 2022 | 41.67 | 41.69 | 41.06 | 41.38 | 6,493 | -0.40(-0.96%) |
Dec 05, 2022 | 41.95 | 41.99 | 41.66 | 41.78 | 4,372 | -0.96(-2.26%) |
Dec 02, 2022 | 42.61 | 42.74 | 42.57 | 42.74 | 1,206 | -0.09(-0.21%) |
Dec 01, 2022 | 42.75 | 43.12 | 42.72 | 42.83 | 7,022 | +0.38(+0.89%) |
Nov 30, 2022 | 41.29 | 42.46 | 40.95 | 42.46 | 16,390 | +1.04(+2.52%) |
Nov 29, 2022 | 41.21 | 41.49 | 41.14 | 41.41 | 8,612 | +0.02(+0.05%) |
Nov 28, 2022 | 42.00 | 42.00 | 41.25 | 41.39 | 5,427 | -0.73(-1.74%) |
Nov 25, 2022 | 42.07 | 42.20 | 42.07 | 42.12 | 1,475 | -0.02(-0.04%) |
Nov 23, 2022 | 41.85 | 42.30 | 41.85 | 42.14 | 2,966 | +0.24(+0.57%) |
Nov 22, 2022 | 41.32 | 41.90 | 41.32 | 41.90 | 20,604 | +0.72(+1.74%) |
Nov 21, 2022 | 41.16 | 41.25 | 40.95 | 41.18 | 5,800 | +0.04(+0.10%) |
Nov 18, 2022 | 41.04 | 41.27 | 40.99 | 41.14 | 3,597 | +0.46(+1.12%) |
Nov 17, 2022 | 40.38 | 40.69 | 40.12 | 40.69 | 65,721 | -0.57(-1.37%) |
Nov 16, 2022 | 41.05 | 41.36 | 41.05 | 41.25 | 4,074 | -0.10(-0.24%) |
Nov 15, 2022 | 41.40 | 41.70 | 41.15 | 41.35 | 5,359 | +0.79(+1.94%) |
Nov 14, 2022 | 41.48 | 41.48 | 40.57 | 40.57 | 7,061 | -1.16(-2.79%) |
Nov 11, 2022 | 41.67 | 42.13 | 41.60 | 41.73 | 7,174 | +0.08(+0.19%) |
Nov 10, 2022 | 40.69 | 41.89 | 40.64 | 41.65 | 18,178 | +3.29(+8.59%) |
Nov 09, 2022 | 38.60 | 39.22 | 38.32 | 38.36 | 4,332 | -0.58(-1.49%) |
Nov 08, 2022 | 38.89 | 39.22 | 38.60 | 38.94 | 7,117 | +0.14(+0.36%) |
Nov 07, 2022 | 38.72 | 38.87 | 38.17 | 38.80 | 3,786 | +0.28(+0.72%) |
Nov 04, 2022 | 38.37 | 38.89 | 37.83 | 38.52 | 4,659 | +0.50(+1.31%) |
Nov 03, 2022 | 37.68 | 38.36 | 37.32 | 38.02 | 5,841 | -0.11(-0.29%) |
Nov 02, 2022 | 39.44 | 39.74 | 38.13 | 38.13 | 47,878 | -1.60(-4.03%) |
Nov 01, 2022 | 40.06 | 40.06 | 39.49 | 39.73 | 1,682 | -0.03(-0.08%) |
Oct 31, 2022 | 40.04 | 40.04 | 39.71 | 39.76 | 5,059 | -0.51(-1.26%) |
Oct 28, 2022 | 39.47 | 40.27 | 39.47 | 40.27 | 4,267 | +0.71(+1.78%) |
Oct 27, 2022 | 39.81 | 39.96 | 39.53 | 39.56 | 6,787 | -0.04(-0.10%) |
Oct 26, 2022 | 39.83 | 40.13 | 39.49 | 39.60 | 16,403 | -0.23(-0.57%) |
Oct 25, 2022 | 39.02 | 39.85 | 38.96 | 39.83 | 6,072 | +1.59(+4.16%) |
Oct 24, 2022 | 37.82 | 38.33 | 37.73 | 38.24 | 5,717 | +0.52(+1.38%) |
Oct 21, 2022 | 36.49 | 37.72 | 36.49 | 37.72 | 2,560 | +1.21(+3.31%) |
Oct 20, 2022 | 37.38 | 37.74 | 36.48 | 36.51 | 6,381 | -0.92(-2.47%) |
Oct 19, 2022 | 38.41 | 38.41 | 37.09 | 37.43 | 5,597 | -1.50(-3.86%) |
Oct 18, 2022 | 38.78 | 39.06 | 38.78 | 38.94 | 4,701 | +0.91(+2.41%) |
Oct 17, 2022 | 37.77 | 38.09 | 37.73 | 38.02 | 3,850 | +0.97(+2.63%) |
Oct 14, 2022 | 38.68 | 38.68 | 36.97 | 37.05 | 4,338 | -1.31(-3.42%) |
Oct 13, 2022 | 37.18 | 38.52 | 36.42 | 38.36 | 12,766 | +0.24(+0.63%) |
Oct 12, 2022 | 38.63 | 38.63 | 38.12 | 38.12 | 25,279 | -0.58(-1.49%) |
Oct 11, 2022 | 38.46 | 39.12 | 38.32 | 38.70 | 8,270 | +0.11(+0.28%) |
Oct 10, 2022 | 38.72 | 38.79 | 38.27 | 38.59 | 5,875 | -0.04(-0.10%) |
Oct 07, 2022 | 39.12 | 39.12 | 38.37 | 38.63 | 2,716 | -1.03(-2.59%) |
Oct 06, 2022 | 39.38 | 39.84 | 39.32 | 39.66 | 6,279 | +0.03(+0.08%) |
Oct 05, 2022 | 39.35 | 39.73 | 39.11 | 39.62 | 10,723 | -0.25(-0.62%) |
Oct 04, 2022 | 38.96 | 39.87 | 38.96 | 39.87 | 11,897 | +1.56(+4.07%) |