Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2022 | 42.99 | 0 | -0.02(-0.05%) | |||
Dec 16, 2022 | 42.98 | 43.01 | 42.98 | 43.01 | 1,607,566 | +0.04(+0.09%) |
Dec 15, 2022 | 42.96 | 42.99 | 42.96 | 42.97 | 2,249,268 | +0.00(+0.00%) |
Dec 14, 2022 | 42.94 | 42.98 | 42.93 | 42.97 | 1,073,925 | +0.03(+0.07%) |
Dec 13, 2022 | 42.93 | 42.96 | 42.92 | 42.94 | 1,303,528 | +0.00(+0.00%) |
Dec 12, 2022 | 42.94 | 42.96 | 42.92 | 42.94 | 823,796 | +0.01(+0.02%) |
Dec 09, 2022 | 42.59 | 42.98 | 42.47 | 42.93 | 1,515,759 | +0.39(+0.92%) |
Dec 08, 2022 | 42.50 | 42.59 | 42.35 | 42.54 | 535,212 | +0.01(+0.02%) |
Dec 07, 2022 | 42.49 | 42.60 | 42.41 | 42.53 | 421,411 | +0.03(+0.07%) |
Dec 06, 2022 | 42.52 | 42.61 | 42.41 | 42.50 | 272,159 | +0.09(+0.21%) |
Dec 05, 2022 | 42.38 | 42.47 | 42.27 | 42.41 | 419,213 | +0.00(+0.00%) |
Dec 02, 2022 | 42.27 | 42.48 | 42.24 | 42.41 | 365,666 | -0.02(-0.05%) |
Dec 01, 2022 | 42.39 | 42.46 | 42.29 | 42.43 | 341,934 | +0.31(+0.74%) |
Nov 30, 2022 | 42.44 | 42.53 | 42.12 | 42.12 | 3,198,972 | -0.37(-0.87%) |
Nov 29, 2022 | 42.55 | 42.62 | 42.37 | 42.49 | 191,519 | +0.02(+0.05%) |
Nov 28, 2022 | 42.45 | 42.60 | 42.30 | 42.47 | 432,037 | +0.05(+0.12%) |
Nov 25, 2022 | 42.50 | 42.51 | 42.34 | 42.42 | 226,898 | -0.08(-0.19%) |
Nov 24, 2022 | 42.27 | 42.52 | 42.03 | 42.50 | 48,413 | +0.23(+0.54%) |
Nov 23, 2022 | 42.36 | 42.42 | 42.23 | 42.27 | 191,933 | -0.06(-0.14%) |
Nov 22, 2022 | 42.16 | 42.40 | 41.81 | 42.33 | 258,790 | +0.34(+0.81%) |
Nov 21, 2022 | 41.89 | 41.99 | 41.78 | 41.99 | 254,060 | +0.09(+0.21%) |
Nov 18, 2022 | 41.53 | 42.07 | 41.53 | 41.90 | 1,185,207 | +0.61(+1.48%) |
Nov 17, 2022 | 41.22 | 41.36 | 41.01 | 41.29 | 288,399 | +0.03(+0.07%) |
Nov 16, 2022 | 41.51 | 41.64 | 41.26 | 41.26 | 239,471 | -0.28(-0.67%) |
Nov 15, 2022 | 41.62 | 41.70 | 41.40 | 41.54 | 246,447 | -0.07(-0.17%) |
Nov 14, 2022 | 41.56 | 41.95 | 41.50 | 41.61 | 771,942 | -0.26(-0.62%) |
Nov 11, 2022 | 41.74 | 42.01 | 41.45 | 41.87 | 972,073 | +0.37(+0.89%) |
Nov 10, 2022 | 41.50 | 41.70 | 41.41 | 41.50 | 494,229 | +0.00(+0.00%) |
Nov 09, 2022 | 41.09 | 41.62 | 41.09 | 41.50 | 871,418 | -0.16(-0.38%) |
Nov 08, 2022 | 41.55 | 41.74 | 41.23 | 41.66 | 542,133 | +0.02(+0.05%) |
Nov 07, 2022 | 41.77 | 41.90 | 41.25 | 41.64 | 538,771 | +0.04(+0.10%) |
Nov 04, 2022 | 42.29 | 42.65 | 41.49 | 41.60 | 2,164,335 | -0.55(-1.30%) |
Nov 03, 2022 | 42.02 | 42.47 | 42.02 | 42.15 | 1,456,120 | -0.02(-0.05%) |
Nov 02, 2022 | 42.55 | 41.94 | 42.17 | 3,151,683 | +1.81(+4.48%) | |
Nov 01, 2022 | 40.85 | 41.02 | 40.21 | 40.36 | 858,525 | +2.00(+5.21%) |
Oct 31, 2022 | 38.51 | 39.37 | 37.40 | 38.36 | 686,187 | +0.08(+0.21%) |
Oct 28, 2022 | 39.03 | 39.07 | 38.04 | 38.28 | 531,351 | -0.99(-2.52%) |
Oct 27, 2022 | 39.52 | 39.86 | 39.02 | 39.27 | 913,375 | -0.66(-1.65%) |
Oct 26, 2022 | 37.49 | 40.47 | 37.43 | 39.93 | 951,340 | +2.76(+7.43%) |
Oct 25, 2022 | 38.16 | 38.17 | 37.05 | 37.17 | 535,544 | -1.00(-2.62%) |
Oct 24, 2022 | 38.92 | 39.08 | 38.16 | 38.17 | 497,878 | -0.76(-1.95%) |
Oct 21, 2022 | 40.00 | 40.20 | 38.45 | 38.93 | 1,121,519 | -1.07(-2.68%) |
Oct 20, 2022 | 39.63 | 40.78 | 39.63 | 40.00 | 383,766 | +0.01(+0.03%) |
Oct 19, 2022 | 39.45 | 40.25 | 39.45 | 39.99 | 550,408 | +0.60(+1.52%) |
Oct 18, 2022 | 39.98 | 40.08 | 39.29 | 39.39 | 333,675 | -0.50(-1.25%) |
Oct 17, 2022 | 40.12 | 40.40 | 39.73 | 39.89 | 580,317 | -0.18(-0.45%) |
Oct 14, 2022 | 40.52 | 40.56 | 39.88 | 40.07 | 700,869 | -0.49(-1.21%) |
Oct 13, 2022 | 40.32 | 40.79 | 40.12 | 40.56 | 607,443 | +0.20(+0.50%) |
Oct 12, 2022 | 40.54 | 40.70 | 40.30 | 40.36 | 426,856 | -0.20(-0.49%) |
Oct 11, 2022 | 40.89 | 40.90 | 40.53 | 40.56 | 420,682 | -0.46(-1.12%) |
Oct 07, 2022 | 41.02 | 0 | -0.35(-0.85%) | |||
Oct 06, 2022 | 40.91 | 41.49 | 40.89 | 41.37 | 283,426 | +0.36(+0.88%) |
Oct 05, 2022 | 40.92 | 41.11 | 40.83 | 41.01 | 211,542 | -0.01(-0.02%) |
Oct 04, 2022 | 41.35 | 41.62 | 40.93 | 41.02 | 487,661 | -0.24(-0.58%) |