Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.43 | 44.43 | 44.22 | 44.32 | 14,544 | -0.17(-0.38%) |
Dec 29, 2022 | 44.41 | 44.64 | 44.40 | 44.49 | 15,963 | +0.77(+1.76%) |
Dec 28, 2022 | 44.09 | 44.15 | 43.72 | 43.72 | 36,445 | -0.26(-0.59%) |
Dec 27, 2022 | 44.04 | 44.13 | 43.98 | 43.98 | 15,265 | -0.10(-0.23%) |
Dec 23, 2022 | 43.71 | 44.25 | 43.63 | 44.08 | 31,652 | -0.28(-0.63%) |
Dec 22, 2022 | 44.62 | 44.63 | 44.12 | 44.36 | 14,692 | +0.05(+0.11%) |
Dec 21, 2022 | 44.18 | 44.42 | 44.15 | 44.31 | 14,010 | +0.17(+0.39%) |
Dec 20, 2022 | 43.90 | 44.31 | 43.82 | 44.14 | 23,789 | +0.21(+0.48%) |
Dec 19, 2022 | 44.02 | 44.24 | 43.91 | 43.93 | 21,740 | -0.08(-0.18%) |
Dec 16, 2022 | 44.17 | 44.17 | 43.80 | 44.01 | 23,361 | -0.71(-1.59%) |
Dec 15, 2022 | 44.91 | 44.92 | 44.53 | 44.72 | 14,182 | -0.67(-1.48%) |
Dec 14, 2022 | 45.31 | 45.69 | 45.10 | 45.39 | 23,153 | +0.48(+1.07%) |
Dec 13, 2022 | 45.24 | 45.59 | 44.67 | 44.91 | 22,416 | +0.45(+1.01%) |
Dec 12, 2022 | 44.55 | 44.57 | 44.28 | 44.46 | 11,968 | +0.06(+0.14%) |
Dec 09, 2022 | 44.61 | 44.75 | 44.40 | 44.40 | 25,214 | +0.16(+0.36%) |
Dec 08, 2022 | 44.16 | 44.26 | 44.05 | 44.24 | 9,542 | -0.04(-0.09%) |
Dec 07, 2022 | 44.59 | 44.64 | 44.19 | 44.28 | 25,439 | +0.03(+0.07%) |
Dec 06, 2022 | 44.54 | 44.63 | 44.03 | 44.25 | 37,973 | +0.68(+1.56%) |
Dec 05, 2022 | 44.09 | 44.30 | 43.54 | 43.57 | 23,488 | -0.68(-1.54%) |
Dec 02, 2022 | 43.93 | 44.40 | 43.77 | 44.25 | 15,474 | -0.53(-1.18%) |
Dec 01, 2022 | 44.58 | 44.88 | 44.50 | 44.78 | 30,063 | +0.81(+1.84%) |
Nov 30, 2022 | 43.40 | 44.13 | 43.15 | 43.97 | 26,733 | +0.81(+1.88%) |
Nov 29, 2022 | 43.15 | 43.43 | 43.03 | 43.16 | 32,996 | -0.55(-1.25%) |
Nov 28, 2022 | 44.26 | 44.31 | 43.64 | 43.70 | 18,211 | -0.41(-0.94%) |
Nov 25, 2022 | 43.62 | 44.26 | 43.62 | 44.12 | 23,641 | +1.41(+3.30%) |
Nov 23, 2022 | 42.23 | 42.71 | 42.08 | 42.71 | 43,393 | +0.06(+0.14%) |
Nov 22, 2022 | 42.51 | 42.65 | 42.31 | 42.65 | 33,122 | +0.68(+1.62%) |
Nov 21, 2022 | 42.18 | 42.19 | 41.84 | 41.97 | 32,462 | -0.62(-1.46%) |
Nov 18, 2022 | 42.58 | 42.74 | 42.40 | 42.59 | 49,109 | +0.53(+1.26%) |
Nov 17, 2022 | 41.92 | 42.19 | 41.63 | 42.06 | 35,572 | +0.66(+1.59%) |
Nov 16, 2022 | 41.57 | 41.64 | 41.25 | 41.40 | 27,546 | +0.69(+1.69%) |
Nov 15, 2022 | 41.25 | 41.44 | 40.22 | 40.71 | 58,131 | +0.63(+1.57%) |
Nov 14, 2022 | 39.97 | 40.34 | 39.83 | 40.08 | 51,890 | -1.20(-2.91%) |
Nov 11, 2022 | 40.94 | 41.36 | 40.87 | 41.28 | 43,314 | -0.08(-0.19%) |
Nov 10, 2022 | 41.34 | 41.83 | 40.52 | 41.36 | 53,259 | +1.95(+4.95%) |
Nov 09, 2022 | 39.50 | 39.83 | 39.26 | 39.41 | 98,023 | +0.56(+1.44%) |
Nov 08, 2022 | 38.68 | 39.30 | 38.67 | 38.85 | 86,752 | +0.28(+0.73%) |
Nov 07, 2022 | 38.45 | 38.68 | 38.11 | 38.57 | 79,651 | -0.37(-0.95%) |
Nov 04, 2022 | 38.41 | 39.24 | 38.23 | 38.94 | 93,406 | +0.93(+2.45%) |
Nov 03, 2022 | 37.64 | 38.17 | 37.60 | 38.01 | 100,300 | +0.03(+0.08%) |
Nov 02, 2022 | 38.58 | 38.97 | 37.98 | 37.98 | 69,135 | -0.78(-2.01%) |
Nov 01, 2022 | 39.22 | 39.30 | 38.53 | 38.76 | 77,264 | +0.28(+0.73%) |
Oct 31, 2022 | 38.72 | 38.80 | 38.43 | 38.48 | 88,234 | -0.28(-0.72%) |
Oct 28, 2022 | 38.34 | 38.76 | 38.34 | 38.76 | 83,324 | +0.17(+0.44%) |
Oct 27, 2022 | 38.85 | 39.19 | 38.59 | 38.59 | 106,639 | -0.28(-0.72%) |
Oct 26, 2022 | 38.61 | 39.12 | 38.61 | 38.87 | 53,600 | -0.11(-0.28%) |
Oct 25, 2022 | 38.73 | 39.11 | 38.62 | 38.98 | 72,541 | +1.10(+2.90%) |
Oct 24, 2022 | 37.76 | 38.01 | 37.42 | 37.88 | 74,867 | +1.39(+3.81%) |
Oct 21, 2022 | 36.17 | 36.56 | 35.85 | 36.49 | 60,431 | -0.19(-0.52%) |
Oct 20, 2022 | 36.86 | 37.15 | 36.57 | 36.68 | 39,070 | -0.37(-1.00%) |
Oct 19, 2022 | 36.63 | 37.65 | 36.63 | 37.05 | 52,531 | -1.10(-2.88%) |
Oct 18, 2022 | 38.48 | 38.48 | 38.06 | 38.15 | 54,409 | +0.10(+0.26%) |
Oct 17, 2022 | 38.25 | 38.38 | 38.05 | 38.05 | 63,639 | +0.59(+1.58%) |
Oct 14, 2022 | 38.09 | 38.15 | 37.41 | 37.46 | 84,487 | -0.18(-0.48%) |
Oct 13, 2022 | 37.01 | 37.87 | 36.56 | 37.64 | 54,751 | +2.09(+5.88%) |
Oct 12, 2022 | 36.07 | 36.25 | 35.55 | 35.55 | 49,374 | -0.05(-0.14%) |
Oct 11, 2022 | 35.85 | 36.85 | 35.30 | 35.60 | 58,783 | -0.79(-2.17%) |
Oct 10, 2022 | 36.93 | 36.93 | 36.29 | 36.39 | 40,328 | -1.47(-3.88%) |
Oct 07, 2022 | 38.16 | 38.32 | 37.80 | 37.86 | 34,552 | -0.19(-0.50%) |
Oct 06, 2022 | 38.99 | 38.99 | 38.00 | 38.05 | 91,459 | -1.81(-4.54%) |
Oct 05, 2022 | 39.73 | 40.15 | 37.88 | 39.86 | 35,466 | +0.17(+0.43%) |
Oct 04, 2022 | 39.28 | 39.75 | 39.00 | 39.69 | 150,381 | +1.75(+4.61%) |