Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.32 | 38.42 | 37.55 | 37.81 | 504,976 | -0.67(-1.73%) |
Dec 29, 2022 | 38.09 | 38.70 | 38.06 | 38.48 | 240,343 | +0.66(+1.74%) |
Dec 28, 2022 | 38.66 | 38.72 | 37.82 | 37.82 | 149,832 | -0.77(-1.98%) |
Dec 27, 2022 | 38.42 | 38.81 | 38.42 | 38.58 | 181,735 | +0.19(+0.49%) |
Dec 23, 2022 | 38.92 | 39.00 | 38.00 | 38.40 | 254,715 | -0.42(-1.09%) |
Dec 22, 2022 | 38.71 | 38.92 | 38.40 | 38.82 | 269,687 | -0.03(-0.08%) |
Dec 21, 2022 | 38.07 | 39.03 | 38.07 | 38.85 | 298,135 | +1.08(+2.86%) |
Dec 20, 2022 | 38.20 | 38.25 | 37.64 | 37.77 | 202,750 | -0.42(-1.10%) |
Dec 19, 2022 | 37.37 | 38.44 | 37.37 | 38.19 | 324,096 | +0.93(+2.50%) |
Dec 16, 2022 | 37.48 | 37.74 | 36.74 | 37.26 | 1,519,325 | -0.74(-1.94%) |
Dec 15, 2022 | 38.79 | 38.91 | 37.75 | 38.00 | 309,771 | -1.18(-3.01%) |
Dec 14, 2022 | 39.79 | 40.12 | 38.83 | 39.17 | 385,350 | -0.57(-1.43%) |
Dec 13, 2022 | 40.67 | 40.86 | 39.69 | 39.74 | 328,683 | -0.25(-0.64%) |
Dec 12, 2022 | 39.88 | 40.05 | 39.46 | 40.00 | 239,239 | +0.00(+0.00%) |
Dec 09, 2022 | 40.39 | 40.63 | 39.99 | 40.00 | 171,856 | -0.58(-1.43%) |
Dec 08, 2022 | 40.69 | 41.06 | 40.39 | 40.58 | 205,025 | +0.02(+0.05%) |
Dec 07, 2022 | 40.45 | 40.87 | 40.38 | 40.56 | 244,162 | -0.02(-0.05%) |
Dec 06, 2022 | 40.95 | 41.09 | 40.42 | 40.58 | 261,597 | -0.32(-0.79%) |
Dec 05, 2022 | 41.37 | 41.37 | 40.68 | 40.90 | 231,958 | -0.96(-2.30%) |
Dec 02, 2022 | 41.20 | 41.96 | 40.73 | 41.86 | 288,626 | +0.31(+0.76%) |
Dec 01, 2022 | 42.10 | 42.40 | 41.48 | 41.55 | 297,931 | -0.84(-1.99%) |
Nov 30, 2022 | 40.89 | 42.56 | 40.69 | 42.39 | 601,531 | +1.44(+3.52%) |
Nov 29, 2022 | 40.82 | 41.24 | 40.55 | 40.95 | 239,221 | +0.20(+0.48%) |
Nov 28, 2022 | 40.48 | 40.80 | 40.39 | 40.75 | 289,185 | +0.06(+0.14%) |
Nov 25, 2022 | 40.08 | 40.69 | 40.08 | 40.69 | 139,659 | +0.36(+0.90%) |
Nov 23, 2022 | 40.36 | 40.40 | 40.07 | 40.33 | 183,941 | +0.12(+0.29%) |
Nov 22, 2022 | 40.46 | 40.47 | 39.87 | 40.21 | 236,702 | +0.00(+0.00%) |
Nov 21, 2022 | 40.12 | 40.28 | 39.69 | 40.21 | 262,865 | +0.12(+0.29%) |
Nov 18, 2022 | 40.51 | 40.79 | 39.56 | 40.10 | 368,683 | +0.30(+0.76%) |
Nov 17, 2022 | 39.20 | 39.88 | 38.82 | 39.79 | 319,580 | +0.76(+1.95%) |
Nov 16, 2022 | 39.71 | 39.71 | 38.89 | 39.03 | 248,186 | -0.57(-1.43%) |
Nov 15, 2022 | 39.33 | 39.84 | 39.09 | 39.60 | 369,002 | +0.69(+1.78%) |
Nov 14, 2022 | 38.72 | 39.78 | 38.56 | 38.90 | 426,204 | +0.05(+0.13%) |
Nov 11, 2022 | 39.08 | 39.09 | 37.85 | 38.86 | 479,740 | -0.21(-0.53%) |
Nov 10, 2022 | 40.05 | 41.14 | 38.88 | 39.06 | 721,766 | +0.56(+1.45%) |
Nov 09, 2022 | 39.34 | 39.89 | 38.50 | 38.50 | 710,473 | -1.11(-2.81%) |
Nov 08, 2022 | 39.45 | 40.89 | 39.20 | 39.62 | 608,963 | +0.43(+1.10%) |
Nov 07, 2022 | 38.00 | 39.20 | 37.81 | 39.19 | 392,132 | +1.10(+2.90%) |
Nov 04, 2022 | 37.24 | 38.31 | 37.14 | 38.08 | 366,766 | +1.46(+3.98%) |
Nov 03, 2022 | 37.11 | 37.11 | 36.35 | 36.63 | 323,561 | -0.73(-1.96%) |
Nov 02, 2022 | 38.21 | 38.81 | 37.30 | 37.36 | 284,039 | -1.14(-2.97%) |
Nov 01, 2022 | 38.65 | 38.98 | 38.35 | 38.50 | 279,495 | +0.20(+0.51%) |
Oct 31, 2022 | 39.30 | 39.30 | 38.29 | 38.31 | 317,383 | -0.80(-2.05%) |
Oct 28, 2022 | 38.93 | 39.61 | 38.93 | 39.11 | 379,300 | +0.39(+1.01%) |
Oct 27, 2022 | 38.34 | 39.64 | 38.34 | 38.72 | 387,845 | +0.10(+0.25%) |
Oct 26, 2022 | 38.15 | 39.01 | 37.67 | 38.62 | 712,362 | -0.67(-1.72%) |
Oct 25, 2022 | 38.54 | 39.44 | 38.15 | 39.30 | 389,962 | +0.87(+2.26%) |
Oct 24, 2022 | 37.55 | 38.52 | 37.24 | 38.43 | 277,417 | +0.77(+2.05%) |
Oct 21, 2022 | 36.63 | 37.96 | 36.30 | 37.65 | 371,270 | +1.19(+3.27%) |
Oct 20, 2022 | 37.20 | 37.56 | 36.30 | 36.46 | 360,093 | -0.65(-1.76%) |
Oct 19, 2022 | 37.02 | 37.57 | 36.37 | 37.12 | 554,614 | +0.18(+0.48%) |
Oct 18, 2022 | 36.15 | 37.52 | 36.15 | 36.94 | 841,724 | +1.22(+3.42%) |
Oct 17, 2022 | 36.24 | 37.27 | 35.72 | 35.72 | 814,889 | -2.09(-5.53%) |
Oct 14, 2022 | 38.27 | 38.88 | 37.74 | 37.81 | 466,898 | -0.08(-0.21%) |
Oct 13, 2022 | 37.30 | 38.20 | 37.05 | 37.89 | 737,939 | +0.02(+0.05%) |
Oct 12, 2022 | 38.39 | 38.57 | 37.87 | 37.87 | 424,870 | -0.25(-0.67%) |
Oct 11, 2022 | 37.66 | 38.65 | 37.51 | 38.12 | 584,189 | +0.25(+0.67%) |
Oct 10, 2022 | 37.70 | 38.21 | 37.35 | 37.87 | 515,073 | +0.04(+0.10%) |
Oct 07, 2022 | 38.30 | 38.38 | 37.63 | 37.83 | 492,621 | -0.52(-1.35%) |
Oct 06, 2022 | 38.23 | 38.62 | 38.11 | 38.35 | 302,854 | -0.02(-0.05%) |
Oct 05, 2022 | 37.87 | 38.59 | 37.66 | 38.37 | 524,673 | +0.15(+0.38%) |
Oct 04, 2022 | 37.43 | 38.43 | 37.43 | 38.22 | 444,914 | +1.10(+2.98%) |