Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.87 | 41.02 | 40.32 | 40.67 | 159,631 | -0.46(-1.11%) |
Dec 29, 2022 | 40.22 | 41.26 | 39.65 | 41.12 | 207,768 | +1.55(+3.92%) |
Dec 28, 2022 | 40.98 | 41.17 | 39.53 | 39.57 | 186,758 | -1.28(-3.14%) |
Dec 27, 2022 | 40.23 | 41.08 | 39.72 | 40.86 | 132,880 | +0.59(+1.47%) |
Dec 23, 2022 | 40.28 | 40.58 | 40.00 | 40.27 | 80,284 | +0.04(+0.09%) |
Dec 22, 2022 | 40.67 | 40.67 | 39.34 | 40.23 | 160,032 | -0.93(-2.27%) |
Dec 21, 2022 | 40.45 | 41.26 | 40.38 | 41.16 | 195,367 | +0.98(+2.44%) |
Dec 20, 2022 | 39.84 | 40.32 | 39.53 | 40.18 | 282,899 | +0.58(+1.47%) |
Dec 19, 2022 | 40.51 | 40.73 | 38.92 | 39.60 | 287,607 | -0.78(-1.93%) |
Dec 16, 2022 | 39.77 | 40.67 | 39.77 | 40.38 | 1,079,448 | +0.11(+0.28%) |
Dec 15, 2022 | 41.28 | 41.46 | 39.88 | 40.27 | 400,192 | -1.80(-4.28%) |
Dec 14, 2022 | 41.70 | 42.80 | 41.70 | 42.06 | 286,499 | +0.67(+1.61%) |
Dec 13, 2022 | 42.15 | 43.02 | 40.55 | 41.40 | 640,603 | +0.08(+0.21%) |
Dec 12, 2022 | 40.39 | 41.33 | 40.09 | 41.31 | 235,586 | +0.92(+2.29%) |
Dec 09, 2022 | 40.39 | 41.06 | 40.38 | 40.39 | 153,003 | -0.19(-0.46%) |
Dec 08, 2022 | 40.56 | 41.24 | 40.27 | 40.58 | 141,137 | +0.05(+0.12%) |
Dec 07, 2022 | 40.32 | 41.12 | 40.16 | 40.53 | 199,199 | +0.04(+0.09%) |
Dec 06, 2022 | 40.09 | 40.55 | 39.78 | 40.49 | 166,648 | +0.31(+0.77%) |
Dec 05, 2022 | 39.96 | 40.67 | 39.64 | 40.18 | 224,894 | +0.23(+0.57%) |
Dec 02, 2022 | 41.07 | 41.22 | 39.91 | 39.96 | 191,931 | -1.79(-4.29%) |
Dec 01, 2022 | 41.83 | 42.05 | 41.36 | 41.75 | 193,193 | +0.06(+0.14%) |
Nov 30, 2022 | 40.23 | 41.82 | 38.96 | 41.69 | 240,567 | +1.11(+2.74%) |
Nov 29, 2022 | 40.14 | 40.98 | 39.77 | 40.58 | 143,957 | +0.37(+0.91%) |
Nov 28, 2022 | 40.64 | 41.16 | 39.98 | 40.21 | 237,268 | -0.88(-2.13%) |
Nov 25, 2022 | 39.42 | 41.12 | 39.42 | 41.09 | 148,725 | +1.83(+4.65%) |
Nov 23, 2022 | 38.90 | 39.75 | 38.50 | 39.26 | 174,461 | +0.35(+0.90%) |
Nov 22, 2022 | 38.88 | 39.42 | 38.64 | 38.91 | 154,144 | +0.14(+0.36%) |
Nov 21, 2022 | 38.17 | 39.40 | 38.17 | 38.77 | 177,085 | +0.42(+1.11%) |
Nov 18, 2022 | 38.19 | 38.64 | 38.02 | 38.35 | 314,602 | +0.69(+1.83%) |
Nov 17, 2022 | 37.06 | 38.40 | 37.06 | 37.66 | 158,833 | +0.04(+0.10%) |
Nov 16, 2022 | 37.80 | 38.02 | 37.27 | 37.62 | 174,063 | -0.44(-1.16%) |
Nov 15, 2022 | 37.98 | 38.53 | 37.63 | 38.06 | 154,842 | +0.71(+1.89%) |
Nov 14, 2022 | 38.42 | 38.62 | 37.27 | 37.36 | 178,120 | -1.14(-2.96%) |
Nov 11, 2022 | 36.98 | 38.80 | 36.63 | 38.50 | 151,913 | +1.71(+4.66%) |
Nov 10, 2022 | 36.09 | 37.31 | 35.68 | 36.78 | 306,293 | +2.14(+6.17%) |
Nov 09, 2022 | 34.31 | 35.16 | 34.07 | 34.64 | 106,572 | +0.22(+0.63%) |
Nov 08, 2022 | 34.57 | 35.15 | 33.98 | 34.43 | 191,347 | -0.01(-0.03%) |
Nov 07, 2022 | 34.75 | 34.85 | 33.87 | 34.44 | 124,038 | -0.18(-0.52%) |
Nov 04, 2022 | 34.96 | 35.25 | 34.16 | 34.62 | 133,116 | +0.27(+0.80%) |
Nov 03, 2022 | 35.29 | 35.50 | 34.13 | 34.34 | 181,472 | -1.47(-4.10%) |
Nov 02, 2022 | 36.32 | 36.66 | 35.64 | 35.81 | 207,654 | -0.59(-1.63%) |
Nov 01, 2022 | 37.08 | 37.08 | 36.07 | 36.41 | 188,234 | -0.29(-0.80%) |
Oct 31, 2022 | 37.23 | 37.73 | 36.64 | 36.70 | 218,632 | -1.05(-2.77%) |
Oct 28, 2022 | 37.87 | 38.28 | 36.49 | 37.74 | 213,071 | +0.02(+0.05%) |
Oct 27, 2022 | 39.48 | 39.87 | 37.23 | 37.72 | 318,666 | -3.00(-7.36%) |
Oct 26, 2022 | 40.75 | 41.31 | 40.34 | 40.72 | 147,787 | +0.28(+0.70%) |
Oct 25, 2022 | 39.06 | 40.63 | 39.06 | 40.44 | 94,947 | +1.25(+3.20%) |
Oct 24, 2022 | 38.84 | 39.38 | 38.40 | 39.18 | 94,097 | +0.59(+1.54%) |
Oct 21, 2022 | 39.11 | 39.27 | 38.37 | 38.59 | 121,300 | -0.15(-0.39%) |
Oct 20, 2022 | 39.18 | 39.76 | 38.57 | 38.74 | 117,664 | -0.46(-1.18%) |
Oct 19, 2022 | 40.21 | 40.41 | 38.34 | 39.20 | 211,322 | -1.42(-3.50%) |
Oct 18, 2022 | 41.05 | 41.99 | 40.17 | 40.63 | 158,345 | -0.42(-1.03%) |
Oct 17, 2022 | 41.20 | 41.82 | 40.74 | 41.05 | 116,779 | +0.59(+1.47%) |
Oct 14, 2022 | 41.75 | 41.97 | 40.29 | 40.46 | 138,735 | -1.04(-2.50%) |
Oct 13, 2022 | 39.40 | 41.97 | 38.94 | 41.49 | 144,072 | +1.51(+3.77%) |
Oct 12, 2022 | 40.45 | 40.60 | 39.40 | 39.99 | 126,898 | -0.63(-1.55%) |
Oct 11, 2022 | 40.85 | 41.66 | 40.31 | 40.62 | 159,451 | -0.25(-0.62%) |
Oct 10, 2022 | 41.73 | 42.13 | 40.82 | 40.87 | 117,144 | -0.42(-1.03%) |
Oct 07, 2022 | 42.37 | 42.95 | 41.26 | 41.29 | 199,584 | -1.48(-3.46%) |
Oct 06, 2022 | 42.59 | 42.95 | 42.38 | 42.77 | 99,978 | -0.03(-0.07%) |
Oct 05, 2022 | 43.26 | 43.48 | 41.80 | 42.80 | 118,671 | -1.27(-2.89%) |
Oct 04, 2022 | 42.71 | 44.59 | 42.66 | 44.07 | 121,935 | +2.16(+5.15%) |