Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.49 | 41.60 | 40.89 | 41.13 | 607,737 | -0.34(-0.83%) |
Dec 29, 2022 | 40.88 | 41.53 | 40.70 | 41.47 | 1,018,023 | +0.71(+1.75%) |
Dec 28, 2022 | 41.18 | 41.31 | 40.63 | 40.76 | 802,084 | -0.52(-1.26%) |
Dec 27, 2022 | 40.68 | 41.45 | 40.61 | 41.28 | 654,646 | +0.61(+1.51%) |
Dec 23, 2022 | 39.57 | 40.76 | 39.40 | 40.66 | 739,424 | +0.94(+2.36%) |
Dec 22, 2022 | 39.37 | 39.76 | 38.86 | 39.73 | 812,150 | +0.22(+0.56%) |
Dec 21, 2022 | 39.05 | 39.50 | 38.95 | 39.50 | 682,989 | +0.49(+1.26%) |
Dec 20, 2022 | 39.15 | 39.23 | 38.20 | 39.01 | 1,085,527 | -0.24(-0.61%) |
Dec 19, 2022 | 38.96 | 39.62 | 38.74 | 39.25 | 634,780 | +0.11(+0.28%) |
Dec 16, 2022 | 38.89 | 39.22 | 38.46 | 39.14 | 1,631,913 | -0.23(-0.59%) |
Dec 15, 2022 | 39.80 | 40.07 | 38.53 | 39.37 | 674,090 | -0.58(-1.44%) |
Dec 14, 2022 | 40.54 | 40.70 | 39.76 | 39.95 | 597,421 | -0.45(-1.10%) |
Dec 13, 2022 | 40.82 | 41.35 | 40.27 | 40.40 | 1,079,826 | +0.38(+0.95%) |
Dec 12, 2022 | 39.47 | 40.11 | 39.05 | 40.01 | 855,413 | +0.58(+1.46%) |
Dec 09, 2022 | 39.47 | 39.88 | 39.20 | 39.44 | 522,959 | -0.25(-0.63%) |
Dec 08, 2022 | 38.66 | 39.79 | 38.56 | 39.69 | 545,483 | +1.02(+2.64%) |
Dec 07, 2022 | 38.71 | 38.91 | 38.19 | 38.67 | 671,543 | -0.09(-0.24%) |
Dec 06, 2022 | 39.34 | 39.50 | 38.40 | 38.76 | 787,462 | -0.48(-1.23%) |
Dec 05, 2022 | 38.69 | 39.24 | 38.47 | 39.24 | 781,544 | +0.33(+0.86%) |
Dec 02, 2022 | 37.92 | 39.14 | 37.86 | 38.91 | 805,616 | +0.50(+1.30%) |
Dec 01, 2022 | 38.65 | 38.95 | 38.28 | 38.41 | 822,485 | +0.12(+0.31%) |
Nov 30, 2022 | 37.07 | 38.38 | 36.95 | 38.29 | 849,862 | +1.04(+2.79%) |
Nov 29, 2022 | 37.63 | 37.68 | 37.19 | 37.25 | 541,086 | -0.58(-1.54%) |
Nov 28, 2022 | 37.64 | 38.26 | 37.32 | 37.83 | 796,253 | -0.19(-0.51%) |
Nov 25, 2022 | 37.14 | 38.10 | 37.14 | 38.03 | 317,761 | +0.98(+2.65%) |
Nov 23, 2022 | 36.87 | 37.39 | 36.61 | 37.05 | 719,464 | +0.08(+0.23%) |
Nov 22, 2022 | 36.59 | 37.16 | 36.52 | 36.96 | 709,805 | +0.47(+1.30%) |
Nov 21, 2022 | 36.13 | 36.51 | 35.89 | 36.49 | 536,503 | +0.38(+1.05%) |
Nov 18, 2022 | 35.67 | 36.59 | 35.67 | 36.11 | 807,188 | +0.89(+2.53%) |
Nov 17, 2022 | 35.25 | 35.75 | 34.70 | 35.22 | 471,346 | -0.19(-0.55%) |
Nov 16, 2022 | 35.42 | 36.00 | 35.29 | 35.41 | 657,091 | -0.03(-0.08%) |
Nov 15, 2022 | 35.08 | 35.80 | 35.08 | 35.44 | 959,786 | +0.41(+1.18%) |
Nov 14, 2022 | 35.37 | 35.42 | 34.97 | 35.03 | 602,359 | -0.35(-0.98%) |
Nov 11, 2022 | 35.71 | 35.79 | 35.21 | 35.38 | 669,957 | -0.39(-1.08%) |
Nov 10, 2022 | 34.63 | 35.85 | 34.07 | 35.76 | 830,305 | +1.95(+5.78%) |
Nov 09, 2022 | 33.46 | 34.18 | 33.42 | 33.81 | 1,073,755 | +0.27(+0.79%) |
Nov 08, 2022 | 33.95 | 34.14 | 33.44 | 33.54 | 692,768 | -0.27(-0.79%) |
Nov 07, 2022 | 34.19 | 34.42 | 33.43 | 33.81 | 1,013,948 | -0.23(-0.67%) |
Nov 04, 2022 | 33.67 | 34.54 | 33.54 | 34.04 | 725,634 | +0.55(+1.64%) |
Nov 03, 2022 | 33.57 | 33.69 | 32.75 | 33.49 | 1,028,390 | -0.33(-0.98%) |
Nov 02, 2022 | 33.86 | 33.82 | 1,209,365 | -0.72(-2.07%) | ||
Nov 01, 2022 | 36.68 | 36.68 | 33.67 | 34.53 | 2,142,936 | -3.09(-8.21%) |
Oct 31, 2022 | 37.73 | 37.95 | 37.49 | 37.62 | 579,871 | -0.08(-0.22%) |
Oct 28, 2022 | 37.06 | 37.85 | 37.02 | 37.71 | 490,193 | +0.65(+1.76%) |
Oct 27, 2022 | 36.81 | 37.50 | 36.81 | 37.06 | 303,622 | +0.57(+1.56%) |
Oct 26, 2022 | 36.74 | 36.76 | 36.18 | 36.49 | 535,448 | +0.01(+0.03%) |
Oct 25, 2022 | 35.79 | 36.69 | 35.62 | 36.48 | 386,408 | +0.81(+2.26%) |
Oct 24, 2022 | 35.68 | 36.23 | 35.51 | 35.67 | 433,207 | -0.03(-0.08%) |
Oct 21, 2022 | 35.24 | 36.08 | 34.99 | 35.70 | 362,634 | +0.72(+2.07%) |
Oct 20, 2022 | 35.69 | 35.69 | 34.76 | 34.97 | 366,892 | -0.68(-1.90%) |
Oct 19, 2022 | 35.25 | 35.73 | 35.12 | 35.65 | 376,585 | +0.02(+0.05%) |
Oct 18, 2022 | 35.54 | 35.88 | 35.34 | 35.63 | 383,643 | +0.57(+1.62%) |
Oct 17, 2022 | 34.73 | 35.62 | 34.73 | 35.07 | 534,084 | +0.61(+1.78%) |
Oct 14, 2022 | 35.36 | 35.72 | 34.21 | 34.45 | 358,360 | -0.68(-1.93%) |
Oct 13, 2022 | 33.82 | 35.25 | 33.45 | 35.13 | 466,092 | +1.27(+3.74%) |
Oct 12, 2022 | 34.64 | 34.64 | 33.86 | 33.86 | 385,054 | -0.79(-2.28%) |
Oct 11, 2022 | 33.82 | 35.10 | 33.80 | 34.65 | 468,201 | +0.81(+2.38%) |
Oct 10, 2022 | 33.65 | 34.43 | 33.64 | 33.85 | 425,632 | +0.31(+0.93%) |
Oct 07, 2022 | 34.24 | 34.50 | 33.30 | 33.53 | 424,478 | -0.75(-2.19%) |
Oct 06, 2022 | 35.07 | 35.12 | 34.18 | 34.29 | 443,321 | -0.75(-2.15%) |
Oct 05, 2022 | 35.17 | 35.21 | 34.74 | 35.04 | 384,652 | -0.53(-1.50%) |
Oct 04, 2022 | 35.03 | 35.85 | 35.03 | 35.57 | 452,106 | +0.53(+1.52%) |