Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.32 | 41.64 | 41.02 | 41.20 | 158,938 | -0.28(-0.66%) |
Dec 29, 2022 | 41.17 | 41.72 | 41.03 | 41.47 | 130,875 | +0.49(+1.20%) |
Dec 28, 2022 | 41.91 | 42.06 | 40.98 | 40.98 | 117,071 | -0.82(-1.95%) |
Dec 27, 2022 | 41.37 | 42.01 | 41.09 | 41.80 | 115,491 | +0.62(+1.50%) |
Dec 23, 2022 | 41.08 | 41.70 | 38.95 | 41.18 | 123,262 | +0.10(+0.25%) |
Dec 22, 2022 | 41.19 | 41.19 | 40.63 | 41.07 | 129,856 | -0.12(-0.30%) |
Dec 21, 2022 | 40.53 | 41.26 | 40.34 | 41.20 | 216,072 | +1.38(+3.45%) |
Dec 20, 2022 | 40.24 | 40.49 | 39.80 | 39.82 | 154,597 | -0.33(-0.83%) |
Dec 19, 2022 | 39.79 | 40.35 | 39.79 | 40.15 | 177,721 | +0.53(+1.34%) |
Dec 16, 2022 | 39.69 | 40.13 | 39.35 | 39.62 | 1,812,157 | -0.29(-0.74%) |
Dec 15, 2022 | 39.63 | 40.12 | 39.37 | 39.92 | 226,097 | +0.09(+0.24%) |
Dec 14, 2022 | 40.63 | 40.80 | 39.77 | 39.82 | 226,927 | -0.65(-1.62%) |
Dec 13, 2022 | 40.82 | 41.11 | 40.35 | 40.48 | 288,163 | +0.19(+0.47%) |
Dec 12, 2022 | 40.07 | 40.65 | 39.95 | 40.29 | 152,493 | +0.22(+0.54%) |
Dec 09, 2022 | 40.33 | 40.35 | 39.87 | 40.07 | 140,483 | -0.27(-0.66%) |
Dec 08, 2022 | 40.83 | 40.97 | 40.08 | 40.33 | 122,765 | -0.44(-1.07%) |
Dec 07, 2022 | 41.11 | 41.50 | 40.69 | 40.77 | 172,461 | -0.23(-0.56%) |
Dec 06, 2022 | 41.16 | 41.30 | 40.58 | 41.00 | 210,226 | -0.16(-0.39%) |
Dec 05, 2022 | 43.50 | 43.50 | 40.97 | 41.16 | 251,894 | -2.74(-6.25%) |
Dec 02, 2022 | 43.53 | 43.99 | 43.09 | 43.90 | 96,799 | -0.08(-0.17%) |
Dec 01, 2022 | 44.00 | 44.23 | 43.38 | 43.98 | 119,990 | +0.18(+0.41%) |
Nov 30, 2022 | 43.88 | 44.21 | 42.85 | 43.80 | 260,083 | -0.13(-0.30%) |
Nov 29, 2022 | 43.93 | 44.20 | 43.75 | 43.93 | 115,598 | +0.20(+0.45%) |
Nov 28, 2022 | 44.50 | 44.63 | 43.62 | 43.73 | 93,644 | -1.01(-2.25%) |
Nov 25, 2022 | 44.40 | 44.83 | 44.26 | 44.74 | 41,773 | +0.56(+1.26%) |
Nov 23, 2022 | 44.68 | 44.90 | 44.07 | 44.18 | 85,029 | -0.44(-0.99%) |
Nov 22, 2022 | 44.52 | 44.90 | 44.26 | 44.63 | 125,559 | +0.39(+0.87%) |
Nov 21, 2022 | 44.12 | 44.43 | 43.68 | 44.24 | 94,522 | +0.29(+0.66%) |
Nov 18, 2022 | 44.50 | 44.73 | 43.75 | 43.95 | 135,011 | +0.02(+0.04%) |
Nov 17, 2022 | 44.09 | 44.25 | 43.66 | 43.93 | 105,656 | -0.46(-1.04%) |
Nov 16, 2022 | 44.87 | 44.91 | 44.22 | 44.39 | 129,861 | -0.55(-1.22%) |
Nov 15, 2022 | 44.63 | 45.33 | 44.51 | 44.94 | 110,598 | +0.58(+1.32%) |
Nov 14, 2022 | 43.94 | 44.93 | 43.45 | 44.35 | 142,815 | +0.42(+0.97%) |
Nov 11, 2022 | 45.35 | 45.36 | 43.82 | 43.93 | 121,411 | -1.19(-2.63%) |
Nov 10, 2022 | 45.00 | 45.89 | 44.75 | 45.12 | 168,591 | +0.98(+2.22%) |
Nov 09, 2022 | 44.22 | 44.51 | 43.85 | 44.14 | 121,592 | -0.09(-0.21%) |
Nov 08, 2022 | 44.42 | 44.83 | 44.19 | 44.23 | 100,556 | -0.20(-0.45%) |
Nov 07, 2022 | 45.17 | 45.49 | 44.38 | 44.43 | 134,610 | -0.63(-1.40%) |
Nov 04, 2022 | 43.98 | 45.11 | 43.95 | 45.06 | 131,536 | +1.38(+3.15%) |
Nov 03, 2022 | 43.85 | 43.95 | 43.15 | 43.69 | 137,002 | -0.37(-0.83%) |
Nov 02, 2022 | 44.67 | 43.79 | 44.05 | 197,918 | -0.92(-2.05%) | |
Nov 01, 2022 | 44.85 | 45.48 | 44.54 | 44.98 | 168,062 | +0.30(+0.68%) |
Oct 31, 2022 | 43.78 | 44.72 | 43.46 | 44.67 | 242,277 | +0.77(+1.76%) |
Oct 28, 2022 | 42.66 | 43.99 | 42.37 | 43.90 | 243,495 | +1.48(+3.49%) |
Oct 27, 2022 | 41.01 | 42.71 | 40.64 | 42.42 | 173,906 | +1.82(+4.48%) |
Oct 26, 2022 | 41.43 | 41.47 | 40.22 | 40.60 | 122,204 | -0.31(-0.76%) |
Oct 25, 2022 | 40.66 | 41.19 | 40.63 | 40.91 | 152,254 | +0.16(+0.39%) |
Oct 24, 2022 | 40.44 | 40.93 | 40.35 | 40.75 | 123,921 | +0.61(+1.53%) |
Oct 21, 2022 | 39.74 | 40.37 | 39.47 | 40.14 | 168,584 | +0.71(+1.79%) |
Oct 20, 2022 | 40.56 | 40.81 | 39.06 | 39.43 | 145,936 | -1.12(-2.77%) |
Oct 19, 2022 | 40.14 | 40.84 | 40.08 | 40.56 | 150,808 | +0.08(+0.21%) |
Oct 18, 2022 | 40.58 | 40.92 | 40.15 | 40.47 | 123,753 | +0.13(+0.33%) |
Oct 17, 2022 | 39.99 | 40.49 | 39.83 | 40.34 | 140,329 | +0.66(+1.66%) |
Oct 14, 2022 | 40.23 | 40.70 | 39.58 | 39.68 | 119,386 | -0.48(-1.20%) |
Oct 13, 2022 | 38.08 | 40.37 | 38.08 | 40.16 | 159,622 | +1.73(+4.49%) |
Oct 12, 2022 | 38.35 | 38.79 | 38.09 | 38.43 | 108,124 | +0.10(+0.27%) |
Oct 11, 2022 | 37.41 | 38.42 | 37.41 | 38.33 | 157,457 | +0.75(+2.01%) |
Oct 10, 2022 | 37.49 | 37.93 | 37.36 | 37.58 | 100,357 | +0.15(+0.40%) |
Oct 07, 2022 | 37.51 | 37.71 | 37.31 | 37.43 | 178,221 | -0.15(-0.40%) |
Oct 06, 2022 | 37.43 | 37.61 | 37.23 | 37.58 | 107,913 | +0.03(+0.08%) |
Oct 05, 2022 | 37.16 | 37.58 | 37.15 | 37.55 | 112,113 | -0.06(-0.15%) |
Oct 04, 2022 | 36.95 | 37.65 | 36.95 | 37.60 | 156,134 | +0.97(+2.65%) |