Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.57 | 40.83 | 40.41 | 40.81 | 33,431 | -0.10(-0.24%) |
Dec 29, 2022 | 40.51 | 40.96 | 40.47 | 40.91 | 88,854 | +0.68(+1.68%) |
Dec 28, 2022 | 40.80 | 40.94 | 40.23 | 40.23 | 54,928 | -0.53(-1.30%) |
Dec 27, 2022 | 40.93 | 40.93 | 40.65 | 40.76 | 147,452 | -0.07(-0.17%) |
Dec 23, 2022 | 40.58 | 40.85 | 40.33 | 40.83 | 46,627 | +0.26(+0.64%) |
Dec 22, 2022 | 40.73 | 40.73 | 39.93 | 40.57 | 63,488 | -0.51(-1.24%) |
Dec 21, 2022 | 40.76 | 41.20 | 40.75 | 41.08 | 60,542 | +0.58(+1.42%) |
Dec 20, 2022 | 40.23 | 40.65 | 40.20 | 40.50 | 35,950 | +0.12(+0.29%) |
Dec 19, 2022 | 40.78 | 40.78 | 40.17 | 40.38 | 48,312 | -0.28(-0.70%) |
Dec 16, 2022 | 40.75 | 40.94 | 40.47 | 40.67 | 37,014 | -0.47(-1.14%) |
Dec 15, 2022 | 41.54 | 41.54 | 40.97 | 41.14 | 35,927 | -1.00(-2.36%) |
Dec 14, 2022 | 42.33 | 42.71 | 41.95 | 42.13 | 40,132 | -0.22(-0.53%) |
Dec 13, 2022 | 43.11 | 43.19 | 42.19 | 42.36 | 46,303 | +0.31(+0.74%) |
Dec 12, 2022 | 41.53 | 42.05 | 41.48 | 42.04 | 52,236 | +0.54(+1.29%) |
Dec 09, 2022 | 41.73 | 41.93 | 41.49 | 41.51 | 41,927 | -0.29(-0.70%) |
Dec 08, 2022 | 41.81 | 41.91 | 41.64 | 41.80 | 21,313 | +0.28(+0.68%) |
Dec 07, 2022 | 41.42 | 41.77 | 41.42 | 41.52 | 51,456 | -0.10(-0.23%) |
Dec 06, 2022 | 42.20 | 42.22 | 41.42 | 41.61 | 35,587 | -0.62(-1.46%) |
Dec 05, 2022 | 42.66 | 42.78 | 42.07 | 42.23 | 69,815 | -0.73(-1.70%) |
Dec 02, 2022 | 42.44 | 43.00 | 42.44 | 42.96 | 44,059 | -0.09(-0.20%) |
Dec 01, 2022 | 43.20 | 43.24 | 42.87 | 43.05 | 22,218 | -0.02(-0.05%) |
Nov 30, 2022 | 41.94 | 43.07 | 41.64 | 43.07 | 58,251 | +1.17(+2.80%) |
Nov 29, 2022 | 41.92 | 42.06 | 41.68 | 41.90 | 42,202 | -0.04(-0.09%) |
Nov 28, 2022 | 42.18 | 42.33 | 41.81 | 41.94 | 31,498 | -0.57(-1.33%) |
Nov 25, 2022 | 42.42 | 42.60 | 42.42 | 42.50 | 5,862 | -0.03(-0.07%) |
Nov 23, 2022 | 42.44 | 42.57 | 42.24 | 42.53 | 61,430 | +0.18(+0.41%) |
Nov 22, 2022 | 41.96 | 42.37 | 41.96 | 42.36 | 46,338 | +0.58(+1.38%) |
Nov 21, 2022 | 41.79 | 41.84 | 41.57 | 41.78 | 34,212 | -0.12(-0.28%) |
Nov 18, 2022 | 42.16 | 42.16 | 41.64 | 41.90 | 149,231 | +0.21(+0.52%) |
Nov 17, 2022 | 41.34 | 41.74 | 41.25 | 41.68 | 69,884 | -0.11(-0.26%) |
Nov 16, 2022 | 41.95 | 41.99 | 41.72 | 41.79 | 27,250 | -0.33(-0.79%) |
Nov 15, 2022 | 42.49 | 42.49 | 41.73 | 42.12 | 459,618 | +0.31(+0.75%) |
Nov 14, 2022 | 41.95 | 42.32 | 41.79 | 41.81 | 20,345 | -0.28(-0.67%) |
Nov 11, 2022 | 41.74 | 42.19 | 41.69 | 42.09 | 32,396 | +0.42(+1.01%) |
Nov 10, 2022 | 40.97 | 41.69 | 40.87 | 41.67 | 38,888 | +1.95(+4.92%) |
Nov 09, 2022 | 40.30 | 40.40 | 39.68 | 39.72 | 26,188 | -0.71(-1.76%) |
Nov 08, 2022 | 40.33 | 40.75 | 40.04 | 40.43 | 43,969 | +0.19(+0.46%) |
Nov 07, 2022 | 40.01 | 40.27 | 39.86 | 40.25 | 39,192 | +0.44(+1.10%) |
Nov 04, 2022 | 39.81 | 39.98 | 39.24 | 39.81 | 21,449 | +0.56(+1.42%) |
Nov 03, 2022 | 39.21 | 39.52 | 39.04 | 39.25 | 40,431 | -0.41(-1.03%) |
Nov 02, 2022 | 40.55 | 39.65 | 39.66 | 27,462 | -0.93(-2.28%) | |
Nov 01, 2022 | 41.02 | 41.07 | 40.47 | 40.59 | 21,682 | -0.10(-0.24%) |
Oct 31, 2022 | 40.70 | 40.87 | 40.65 | 40.69 | 38,628 | -0.25(-0.62%) |
Oct 28, 2022 | 39.96 | 40.99 | 39.96 | 40.94 | 32,785 | +0.94(+2.34%) |
Oct 27, 2022 | 40.41 | 40.53 | 39.97 | 40.00 | 58,723 | -0.38(-0.94%) |
Oct 26, 2022 | 40.27 | 40.93 | 40.27 | 40.38 | 48,915 | -0.25(-0.62%) |
Oct 25, 2022 | 40.13 | 40.70 | 40.13 | 40.64 | 24,153 | +0.60(+1.49%) |
Oct 24, 2022 | 39.70 | 40.18 | 39.62 | 40.04 | 18,178 | +0.50(+1.26%) |
Oct 21, 2022 | 38.52 | 39.59 | 38.48 | 39.54 | 21,034 | +0.91(+2.35%) |
Oct 20, 2022 | 38.85 | 39.23 | 38.58 | 38.64 | 14,291 | -0.22(-0.58%) |
Oct 19, 2022 | 39.13 | 39.22 | 38.62 | 38.86 | 37,324 | -0.30(-0.77%) |
Oct 18, 2022 | 39.50 | 39.54 | 38.92 | 39.16 | 36,858 | +0.42(+1.08%) |
Oct 17, 2022 | 38.45 | 38.85 | 38.45 | 38.74 | 46,803 | +0.91(+2.40%) |
Oct 14, 2022 | 38.84 | 38.93 | 37.80 | 37.84 | 32,646 | -0.74(-1.92%) |
Oct 13, 2022 | 36.87 | 38.68 | 36.79 | 38.58 | 33,470 | +1.00(+2.65%) |
Oct 12, 2022 | 37.74 | 37.88 | 37.54 | 37.58 | 129,641 | -0.08(-0.21%) |
Oct 11, 2022 | 37.69 | 38.23 | 37.52 | 37.66 | 47,678 | -0.25(-0.67%) |
Oct 10, 2022 | 38.29 | 38.29 | 37.68 | 37.91 | 21,907 | -0.27(-0.72%) |
Oct 07, 2022 | 38.79 | 38.79 | 37.96 | 38.19 | 25,099 | -1.02(-2.59%) |
Oct 06, 2022 | 39.46 | 39.66 | 39.12 | 39.20 | 25,348 | -0.39(-0.99%) |
Oct 05, 2022 | 39.27 | 39.74 | 39.03 | 39.59 | 117,363 | -0.05(-0.12%) |
Oct 04, 2022 | 39.05 | 39.68 | 39.05 | 39.64 | 90,738 | +1.18(+3.07%) |