Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.00 | 39.09 | 38.45 | 38.71 | 333,011 | -0.49(-1.25%) |
Dec 29, 2022 | 39.18 | 39.67 | 38.83 | 39.20 | 293,422 | +0.52(+1.34%) |
Dec 28, 2022 | 39.61 | 39.94 | 38.59 | 38.68 | 285,887 | -1.01(-2.54%) |
Dec 27, 2022 | 40.00 | 40.11 | 39.47 | 39.69 | 256,842 | -0.18(-0.45%) |
Dec 23, 2022 | 38.69 | 39.87 | 38.55 | 39.87 | 276,731 | +1.06(+2.73%) |
Dec 22, 2022 | 39.18 | 39.24 | 38.18 | 38.81 | 392,837 | -0.68(-1.72%) |
Dec 21, 2022 | 39.07 | 39.88 | 38.88 | 39.49 | 385,568 | +0.42(+1.07%) |
Dec 20, 2022 | 37.71 | 39.14 | 37.71 | 39.07 | 512,821 | +1.12(+2.95%) |
Dec 19, 2022 | 39.21 | 39.42 | 37.69 | 37.95 | 549,050 | -1.47(-3.73%) |
Dec 16, 2022 | 37.80 | 39.68 | 37.74 | 39.42 | 3,283,938 | +1.06(+2.76%) |
Dec 15, 2022 | 40.10 | 40.28 | 38.21 | 38.36 | 512,247 | -2.36(-5.80%) |
Dec 14, 2022 | 40.12 | 41.09 | 40.00 | 40.72 | 486,308 | +0.40(+0.99%) |
Dec 13, 2022 | 40.12 | 41.08 | 40.02 | 40.32 | 653,098 | +0.86(+2.18%) |
Dec 12, 2022 | 38.70 | 39.65 | 38.28 | 39.46 | 523,210 | +0.76(+1.96%) |
Dec 09, 2022 | 37.94 | 39.26 | 37.70 | 38.70 | 572,534 | +0.19(+0.49%) |
Dec 08, 2022 | 39.14 | 39.82 | 37.72 | 38.51 | 997,951 | -0.33(-0.85%) |
Dec 07, 2022 | 43.15 | 43.34 | 38.51 | 38.84 | 2,030,367 | -6.74(-14.79%) |
Dec 06, 2022 | 47.00 | 47.34 | 45.46 | 45.58 | 708,645 | -1.20(-2.57%) |
Dec 05, 2022 | 46.69 | 47.59 | 46.28 | 46.78 | 743,498 | +0.06(+0.13%) |
Dec 02, 2022 | 45.12 | 46.72 | 45.12 | 46.72 | 546,887 | +1.27(+2.79%) |
Dec 01, 2022 | 47.63 | 47.70 | 45.42 | 45.45 | 545,872 | -2.23(-4.68%) |
Nov 30, 2022 | 46.99 | 47.71 | 45.35 | 47.68 | 585,828 | +0.38(+0.80%) |
Nov 29, 2022 | 47.28 | 47.88 | 47.05 | 47.30 | 334,080 | +0.30(+0.64%) |
Nov 28, 2022 | 45.62 | 47.03 | 45.62 | 47.00 | 291,707 | +0.82(+1.78%) |
Nov 25, 2022 | 46.17 | 46.95 | 46.05 | 46.18 | 130,444 | -0.05(-0.11%) |
Nov 23, 2022 | 46.49 | 47.19 | 46.10 | 46.23 | 204,502 | -0.44(-0.94%) |
Nov 22, 2022 | 46.75 | 46.86 | 46.09 | 46.67 | 216,008 | +0.35(+0.76%) |
Nov 21, 2022 | 46.65 | 46.87 | 46.19 | 46.32 | 235,289 | -0.48(-1.03%) |
Nov 18, 2022 | 46.80 | 46.99 | 45.99 | 46.80 | 254,414 | +1.02(+2.23%) |
Nov 17, 2022 | 44.93 | 45.80 | 44.72 | 45.78 | 234,736 | +0.39(+0.86%) |
Nov 16, 2022 | 45.62 | 46.17 | 45.10 | 45.39 | 288,262 | -0.19(-0.42%) |
Nov 15, 2022 | 45.81 | 47.30 | 45.47 | 45.58 | 380,586 | +0.29(+0.64%) |
Nov 14, 2022 | 45.25 | 47.10 | 45.25 | 45.29 | 498,032 | -0.19(-0.42%) |
Nov 11, 2022 | 45.75 | 45.90 | 45.17 | 45.48 | 380,872 | -0.02(-0.04%) |
Nov 10, 2022 | 45.50 | 46.10 | 44.90 | 45.50 | 387,825 | +1.46(+3.32%) |
Nov 09, 2022 | 43.87 | 44.45 | 43.43 | 44.04 | 316,099 | -0.10(-0.23%) |
Nov 08, 2022 | 44.38 | 45.24 | 43.78 | 44.14 | 421,278 | +0.26(+0.59%) |
Nov 07, 2022 | 43.04 | 44.11 | 42.93 | 43.88 | 443,459 | +1.00(+2.33%) |
Nov 04, 2022 | 42.50 | 43.29 | 41.88 | 42.88 | 289,373 | +0.54(+1.28%) |
Nov 03, 2022 | 41.69 | 42.46 | 41.57 | 42.34 | 231,010 | +0.15(+0.36%) |
Nov 02, 2022 | 41.85 | 42.99 | 41.35 | 42.19 | 402,269 | +0.19(+0.45%) |
Nov 01, 2022 | 42.65 | 42.91 | 41.63 | 42.00 | 518,390 | -0.41(-0.97%) |
Oct 31, 2022 | 42.61 | 43.05 | 42.36 | 42.41 | 526,347 | -0.14(-0.33%) |
Oct 28, 2022 | 41.41 | 42.76 | 41.30 | 42.55 | 376,462 | +1.44(+3.50%) |
Oct 27, 2022 | 41.37 | 41.66 | 40.76 | 41.11 | 360,877 | +0.00(+0.00%) |
Oct 26, 2022 | 41.63 | 41.92 | 40.91 | 41.11 | 463,597 | -0.10(-0.24%) |
Oct 25, 2022 | 40.00 | 41.66 | 39.54 | 41.21 | 384,904 | +1.24(+3.10%) |
Oct 24, 2022 | 39.62 | 40.15 | 39.12 | 39.97 | 348,830 | +0.40(+1.01%) |
Oct 21, 2022 | 38.81 | 39.78 | 38.58 | 39.57 | 476,586 | +1.26(+3.29%) |
Oct 20, 2022 | 38.99 | 39.14 | 38.11 | 38.31 | 404,995 | -0.60(-1.54%) |
Oct 19, 2022 | 38.80 | 39.38 | 38.46 | 38.91 | 323,073 | -0.16(-0.41%) |
Oct 18, 2022 | 39.40 | 39.79 | 38.38 | 39.07 | 412,649 | +0.51(+1.32%) |
Oct 17, 2022 | 37.84 | 38.58 | 37.59 | 38.56 | 468,226 | +1.28(+3.43%) |
Oct 14, 2022 | 38.16 | 38.16 | 37.00 | 37.28 | 388,473 | -0.83(-2.18%) |
Oct 13, 2022 | 35.69 | 38.30 | 35.55 | 38.11 | 665,630 | +1.67(+4.58%) |
Oct 12, 2022 | 36.64 | 36.75 | 36.10 | 36.44 | 559,268 | +0.05(+0.14%) |
Oct 11, 2022 | 36.34 | 36.96 | 35.78 | 36.39 | 648,001 | -0.19(-0.52%) |
Oct 10, 2022 | 35.47 | 36.69 | 35.38 | 36.58 | 579,537 | +1.19(+3.36%) |
Oct 07, 2022 | 35.21 | 35.92 | 34.75 | 35.39 | 511,534 | +0.11(+0.31%) |
Oct 06, 2022 | 36.14 | 36.73 | 35.16 | 35.28 | 422,846 | -1.06(-2.92%) |
Oct 05, 2022 | 36.39 | 36.91 | 36.12 | 36.34 | 465,855 | -0.61(-1.65%) |
Oct 04, 2022 | 36.59 | 37.38 | 36.56 | 36.95 | 489,779 | +1.05(+2.92%) |