Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.46 | 41.58 | 40.86 | 41.10 | 608,099 | -0.34(-0.83%) |
Dec 29, 2022 | 40.85 | 41.50 | 40.68 | 41.45 | 1,018,630 | +0.71(+1.75%) |
Dec 28, 2022 | 41.16 | 41.29 | 40.61 | 40.73 | 802,563 | -0.52(-1.26%) |
Dec 27, 2022 | 40.66 | 41.42 | 40.58 | 41.25 | 655,036 | +0.61(+1.51%) |
Dec 23, 2022 | 39.55 | 40.73 | 39.38 | 40.64 | 739,865 | +0.94(+2.36%) |
Dec 22, 2022 | 39.34 | 39.73 | 38.83 | 39.70 | 812,634 | +0.22(+0.56%) |
Dec 21, 2022 | 39.03 | 39.48 | 38.92 | 39.48 | 683,397 | +0.49(+1.26%) |
Dec 20, 2022 | 39.13 | 39.20 | 38.17 | 38.99 | 1,086,174 | -0.24(-0.61%) |
Dec 19, 2022 | 38.93 | 39.59 | 38.72 | 39.23 | 635,158 | +0.11(+0.28%) |
Dec 16, 2022 | 38.87 | 39.19 | 38.43 | 39.12 | 1,632,886 | -0.23(-0.59%) |
Dec 15, 2022 | 39.78 | 40.05 | 38.51 | 39.35 | 674,492 | -0.57(-1.44%) |
Dec 14, 2022 | 40.52 | 40.68 | 39.74 | 39.93 | 597,778 | -0.45(-1.10%) |
Dec 13, 2022 | 40.80 | 41.33 | 40.24 | 40.37 | 1,080,470 | +0.38(+0.95%) |
Dec 12, 2022 | 39.44 | 40.08 | 39.03 | 39.99 | 855,923 | +0.57(+1.46%) |
Dec 09, 2022 | 39.44 | 39.85 | 39.18 | 39.42 | 523,271 | -0.25(-0.63%) |
Dec 08, 2022 | 38.64 | 39.77 | 38.54 | 39.67 | 545,808 | +1.02(+2.64%) |
Dec 07, 2022 | 38.68 | 38.89 | 38.16 | 38.65 | 671,944 | -0.09(-0.24%) |
Dec 06, 2022 | 39.31 | 39.48 | 38.38 | 38.74 | 787,932 | -0.48(-1.23%) |
Dec 05, 2022 | 38.67 | 39.22 | 38.44 | 39.22 | 782,010 | +0.33(+0.86%) |
Dec 02, 2022 | 37.90 | 39.12 | 37.84 | 38.89 | 806,097 | +0.50(+1.30%) |
Dec 01, 2022 | 38.63 | 38.92 | 38.26 | 38.39 | 822,976 | +0.12(+0.31%) |
Nov 30, 2022 | 37.04 | 38.36 | 36.93 | 38.27 | 850,368 | +1.04(+2.79%) |
Nov 29, 2022 | 37.61 | 37.65 | 37.16 | 37.23 | 541,409 | -0.58(-1.54%) |
Nov 28, 2022 | 37.62 | 38.24 | 37.30 | 37.81 | 796,728 | -0.19(-0.51%) |
Nov 25, 2022 | 37.12 | 38.08 | 37.12 | 38.01 | 317,951 | +0.98(+2.65%) |
Nov 23, 2022 | 36.85 | 37.37 | 36.59 | 37.02 | 719,893 | +0.08(+0.23%) |
Nov 22, 2022 | 36.57 | 37.14 | 36.50 | 36.94 | 710,228 | +0.47(+1.30%) |
Nov 21, 2022 | 36.11 | 36.49 | 35.87 | 36.47 | 536,823 | +0.38(+1.05%) |
Nov 18, 2022 | 35.65 | 36.57 | 35.65 | 36.09 | 807,669 | +0.89(+2.53%) |
Nov 17, 2022 | 35.23 | 35.73 | 34.68 | 35.20 | 471,627 | -0.19(-0.55%) |
Nov 16, 2022 | 35.40 | 35.98 | 35.26 | 35.39 | 657,483 | -0.03(-0.08%) |
Nov 15, 2022 | 35.06 | 35.78 | 35.06 | 35.42 | 960,358 | +0.41(+1.18%) |
Nov 14, 2022 | 35.35 | 35.40 | 34.95 | 35.01 | 602,718 | -0.35(-0.98%) |
Nov 11, 2022 | 35.69 | 35.76 | 35.19 | 35.36 | 670,357 | -0.38(-1.08%) |
Nov 10, 2022 | 34.60 | 35.83 | 34.05 | 35.74 | 830,800 | +1.95(+5.78%) |
Nov 09, 2022 | 33.44 | 34.16 | 33.40 | 33.79 | 1,074,395 | +0.27(+0.79%) |
Nov 08, 2022 | 33.93 | 34.12 | 33.42 | 33.52 | 693,181 | -0.27(-0.79%) |
Nov 07, 2022 | 34.16 | 34.40 | 33.41 | 33.79 | 1,014,553 | -0.23(-0.67%) |
Nov 04, 2022 | 33.65 | 34.52 | 33.52 | 34.02 | 726,067 | +0.55(+1.64%) |
Nov 03, 2022 | 33.55 | 33.67 | 32.74 | 33.47 | 1,029,003 | -0.33(-0.98%) |
Nov 02, 2022 | 33.84 | 33.80 | 1,210,086 | -0.71(-2.07%) | ||
Nov 01, 2022 | 36.66 | 36.66 | 33.65 | 34.51 | 2,144,214 | -3.09(-8.21%) |
Oct 31, 2022 | 37.71 | 37.93 | 37.46 | 37.60 | 580,217 | -0.08(-0.22%) |
Oct 28, 2022 | 37.03 | 37.83 | 37.00 | 37.68 | 490,486 | +0.65(+1.76%) |
Oct 27, 2022 | 36.79 | 37.48 | 36.79 | 37.03 | 303,803 | +0.57(+1.56%) |
Oct 26, 2022 | 36.72 | 36.74 | 36.16 | 36.47 | 535,767 | +0.01(+0.02%) |
Oct 25, 2022 | 35.77 | 36.67 | 35.59 | 36.46 | 386,638 | +0.81(+2.26%) |
Oct 24, 2022 | 35.66 | 36.21 | 35.48 | 35.65 | 433,465 | -0.03(-0.08%) |
Oct 21, 2022 | 35.22 | 36.06 | 34.97 | 35.68 | 362,850 | +0.72(+2.07%) |
Oct 20, 2022 | 35.67 | 35.67 | 34.74 | 34.95 | 367,110 | -0.68(-1.90%) |
Oct 19, 2022 | 35.23 | 35.70 | 35.10 | 35.63 | 376,810 | +0.02(+0.05%) |
Oct 18, 2022 | 35.52 | 35.86 | 35.32 | 35.61 | 383,872 | +0.57(+1.62%) |
Oct 17, 2022 | 34.71 | 35.60 | 34.71 | 35.04 | 534,402 | +0.61(+1.78%) |
Oct 14, 2022 | 35.34 | 35.70 | 34.19 | 34.43 | 358,574 | -0.68(-1.93%) |
Oct 13, 2022 | 33.80 | 35.23 | 33.43 | 35.11 | 466,369 | +1.26(+3.74%) |
Oct 12, 2022 | 34.62 | 34.62 | 33.84 | 33.84 | 385,284 | -0.79(-2.28%) |
Oct 11, 2022 | 33.80 | 35.08 | 33.78 | 34.63 | 468,480 | +0.81(+2.38%) |
Oct 10, 2022 | 33.63 | 34.41 | 33.62 | 33.83 | 425,886 | +0.31(+0.93%) |
Oct 07, 2022 | 34.22 | 34.48 | 33.29 | 33.51 | 424,731 | -0.75(-2.19%) |
Oct 06, 2022 | 35.05 | 35.10 | 34.16 | 34.27 | 443,586 | -0.75(-2.15%) |
Oct 05, 2022 | 35.15 | 35.19 | 34.72 | 35.02 | 384,881 | -0.53(-1.50%) |
Oct 04, 2022 | 35.01 | 35.83 | 35.01 | 35.55 | 452,375 | +0.53(+1.52%) |