Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.51 | 39.85 | 39.36 | 39.79 | 1,179,523 | -0.09(-0.22%) |
Dec 29, 2022 | 39.18 | 39.96 | 39.11 | 39.87 | 1,243,004 | +0.97(+2.50%) |
Dec 28, 2022 | 39.53 | 39.75 | 38.88 | 38.90 | 1,146,356 | -0.66(-1.66%) |
Dec 27, 2022 | 39.78 | 39.81 | 39.39 | 39.56 | 1,246,936 | -0.19(-0.47%) |
Dec 23, 2022 | 39.51 | 39.75 | 39.27 | 39.75 | 1,080,943 | +0.19(+0.47%) |
Dec 22, 2022 | 39.75 | 39.75 | 38.88 | 39.56 | 1,069,213 | -0.51(-1.27%) |
Dec 21, 2022 | 39.76 | 40.23 | 39.72 | 40.07 | 929,863 | +0.66(+1.67%) |
Dec 20, 2022 | 39.13 | 39.63 | 39.02 | 39.41 | 1,395,869 | +0.20(+0.50%) |
Dec 19, 2022 | 39.82 | 39.82 | 39.07 | 39.22 | 1,233,985 | -0.56(-1.41%) |
Dec 16, 2022 | 39.59 | 39.93 | 39.40 | 39.78 | 1,676,424 | -0.34(-0.86%) |
Dec 15, 2022 | 40.61 | 40.70 | 40.00 | 40.12 | 1,530,365 | -1.01(-2.46%) |
Dec 14, 2022 | 41.35 | 41.68 | 40.80 | 41.13 | 1,249,361 | -0.21(-0.50%) |
Dec 13, 2022 | 42.30 | 42.48 | 41.06 | 41.34 | 2,042,979 | +0.30(+0.74%) |
Dec 12, 2022 | 40.57 | 41.07 | 40.40 | 41.03 | 940,798 | +0.52(+1.28%) |
Dec 09, 2022 | 40.76 | 40.98 | 40.49 | 40.51 | 882,013 | -0.44(-1.08%) |
Dec 08, 2022 | 40.90 | 41.32 | 40.66 | 40.96 | 867,479 | +0.29(+0.72%) |
Dec 07, 2022 | 40.69 | 41.05 | 40.56 | 40.66 | 1,141,682 | -0.12(-0.29%) |
Dec 06, 2022 | 41.39 | 41.41 | 40.49 | 40.78 | 785,169 | -0.60(-1.44%) |
Dec 05, 2022 | 42.34 | 42.34 | 41.23 | 41.38 | 1,127,020 | -1.17(-2.76%) |
Dec 02, 2022 | 41.77 | 42.70 | 41.77 | 42.55 | 1,084,525 | +0.24(+0.58%) |
Dec 01, 2022 | 42.49 | 42.75 | 42.11 | 42.30 | 1,185,551 | -0.07(-0.16%) |
Nov 30, 2022 | 41.33 | 42.37 | 40.89 | 42.37 | 1,100,699 | +1.11(+2.70%) |
Nov 29, 2022 | 41.13 | 41.50 | 41.13 | 41.26 | 1,109,576 | +0.13(+0.31%) |
Nov 28, 2022 | 41.60 | 41.76 | 41.00 | 41.13 | 854,495 | -0.82(-1.96%) |
Nov 25, 2022 | 41.80 | 42.08 | 41.78 | 41.95 | 375,542 | +0.13(+0.30%) |
Nov 23, 2022 | 41.61 | 41.95 | 41.50 | 41.83 | 586,035 | +0.15(+0.35%) |
Nov 22, 2022 | 41.37 | 41.72 | 41.15 | 41.68 | 610,327 | +0.54(+1.31%) |
Nov 21, 2022 | 41.12 | 41.23 | 40.90 | 41.14 | 1,365,671 | -0.21(-0.50%) |
Nov 18, 2022 | 41.63 | 41.72 | 41.08 | 41.35 | 1,222,177 | +0.19(+0.45%) |
Nov 17, 2022 | 40.88 | 41.20 | 40.65 | 41.16 | 765,717 | -0.32(-0.78%) |
Nov 16, 2022 | 42.01 | 42.01 | 41.38 | 41.48 | 1,281,267 | -0.79(-1.87%) |
Nov 15, 2022 | 42.36 | 42.70 | 41.94 | 42.27 | 1,360,022 | +0.64(+1.53%) |
Nov 14, 2022 | 41.88 | 42.29 | 41.62 | 41.64 | 883,345 | -0.48(-1.14%) |
Nov 11, 2022 | 41.80 | 42.42 | 41.68 | 42.12 | 850,535 | +0.44(+1.06%) |
Nov 10, 2022 | 40.77 | 41.68 | 40.58 | 41.68 | 1,039,325 | +2.51(+6.41%) |
Nov 09, 2022 | 39.86 | 40.03 | 39.11 | 39.17 | 1,337,726 | -1.06(-2.62%) |
Nov 08, 2022 | 40.33 | 40.75 | 39.74 | 40.22 | 939,072 | +0.06(+0.15%) |
Nov 07, 2022 | 40.13 | 40.33 | 39.72 | 40.16 | 883,809 | +0.24(+0.61%) |
Nov 04, 2022 | 40.08 | 40.24 | 39.25 | 39.92 | 1,012,766 | +0.46(+1.16%) |
Nov 03, 2022 | 39.19 | 39.78 | 38.85 | 39.46 | 810,379 | -0.22(-0.57%) |
Nov 02, 2022 | 40.86 | 39.67 | 39.69 | 957,154 | -1.31(-3.19%) | |
Nov 01, 2022 | 41.38 | 41.43 | 40.84 | 40.99 | 1,549,371 | +0.11(+0.26%) |
Oct 31, 2022 | 40.70 | 41.12 | 40.56 | 40.89 | 2,469,737 | -0.04(-0.10%) |
Oct 28, 2022 | 40.14 | 40.96 | 39.93 | 40.93 | 1,097,203 | +0.90(+2.25%) |
Oct 27, 2022 | 40.33 | 40.66 | 40.00 | 40.03 | 1,442,200 | +0.01(+0.02%) |
Oct 26, 2022 | 40.02 | 40.73 | 39.92 | 40.02 | 1,147,932 | +0.13(+0.32%) |
Oct 25, 2022 | 38.88 | 40.03 | 38.85 | 39.89 | 1,012,501 | +1.04(+2.67%) |
Oct 24, 2022 | 38.83 | 38.95 | 38.36 | 38.85 | 1,123,270 | +0.20(+0.51%) |
Oct 21, 2022 | 38.01 | 38.76 | 37.63 | 38.66 | 1,012,409 | +0.76(+2.01%) |
Oct 20, 2022 | 38.37 | 38.88 | 37.76 | 37.90 | 985,311 | -0.46(-1.20%) |
Oct 19, 2022 | 38.70 | 38.86 | 37.95 | 38.36 | 964,602 | -0.70(-1.80%) |
Oct 18, 2022 | 39.33 | 39.66 | 38.72 | 39.06 | 809,509 | +0.52(+1.34%) |
Oct 17, 2022 | 38.11 | 38.65 | 38.11 | 38.54 | 1,000,315 | +1.16(+3.11%) |
Oct 14, 2022 | 38.67 | 38.91 | 37.36 | 37.38 | 1,258,788 | -1.00(-2.60%) |
Oct 13, 2022 | 36.75 | 38.54 | 36.40 | 38.38 | 1,158,073 | +0.88(+2.35%) |
Oct 12, 2022 | 37.61 | 37.74 | 37.13 | 37.50 | 953,896 | -0.14(-0.36%) |
Oct 11, 2022 | 37.45 | 38.13 | 36.98 | 37.63 | 1,147,712 | +0.02(+0.05%) |
Oct 10, 2022 | 38.00 | 38.05 | 37.35 | 37.61 | 1,132,060 | -0.25(-0.67%) |
Oct 07, 2022 | 38.60 | 38.62 | 37.68 | 37.87 | 694,129 | -1.09(-2.81%) |
Oct 06, 2022 | 39.02 | 39.51 | 38.79 | 38.96 | 1,093,844 | -0.24(-0.62%) |
Oct 05, 2022 | 38.89 | 39.37 | 38.48 | 39.21 | 882,072 | -0.27(-0.69%) |
Oct 04, 2022 | 38.63 | 39.48 | 38.63 | 39.48 | 1,537,500 | +1.57(+4.15%) |