Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.10 | 39.16 | 39.02 | 39.15 | 131,440 | +0.01(+0.03%) |
Dec 29, 2022 | 39.07 | 39.22 | 38.98 | 39.14 | 174,811 | +0.29(+0.75%) |
Dec 28, 2022 | 39.08 | 39.14 | 38.81 | 38.85 | 106,030 | -0.17(-0.44%) |
Dec 27, 2022 | 39.02 | 39.15 | 38.98 | 39.02 | 228,186 | -0.25(-0.64%) |
Dec 23, 2022 | 39.22 | 39.33 | 39.15 | 39.27 | 70,853 | -0.01(-0.03%) |
Dec 22, 2022 | 39.25 | 39.34 | 39.16 | 39.28 | 158,666 | -0.15(-0.38%) |
Dec 21, 2022 | 39.55 | 39.55 | 39.23 | 39.43 | 2,517,728 | -0.13(-0.33%) |
Dec 20, 2022 | 39.53 | 39.64 | 39.45 | 39.56 | 392,632 | +0.00(+0.00%) |
Dec 19, 2022 | 39.60 | 39.61 | 39.45 | 39.56 | 179,725 | -0.17(-0.43%) |
Dec 16, 2022 | 39.59 | 39.77 | 39.58 | 39.73 | 70,370 | -0.20(-0.50%) |
Dec 15, 2022 | 40.23 | 40.24 | 39.78 | 39.93 | 72,626 | -0.66(-1.62%) |
Dec 14, 2022 | 40.50 | 40.77 | 40.34 | 40.59 | 481,543 | +0.11(+0.27%) |
Dec 13, 2022 | 40.79 | 40.79 | 40.40 | 40.48 | 53,609 | +0.49(+1.22%) |
Dec 12, 2022 | 40.26 | 40.26 | 39.91 | 39.99 | 87,708 | -0.15(-0.37%) |
Dec 09, 2022 | 40.26 | 40.28 | 40.08 | 40.14 | 83,907 | -0.16(-0.40%) |
Dec 08, 2022 | 40.26 | 40.44 | 40.24 | 40.30 | 87,787 | -0.05(-0.12%) |
Dec 07, 2022 | 40.28 | 40.42 | 40.22 | 40.35 | 93,974 | +0.23(+0.57%) |
Dec 06, 2022 | 40.21 | 40.34 | 40.08 | 40.12 | 125,215 | +0.02(+0.05%) |
Dec 05, 2022 | 40.32 | 40.44 | 40.03 | 40.10 | 102,198 | -0.47(-1.16%) |
Dec 02, 2022 | 40.29 | 40.80 | 40.25 | 40.57 | 1,190,267 | +0.05(+0.12%) |
Dec 01, 2022 | 40.26 | 40.55 | 40.19 | 40.52 | 171,845 | +0.70(+1.76%) |
Nov 30, 2022 | 39.44 | 39.99 | 39.30 | 39.82 | 654,747 | +0.48(+1.22%) |
Nov 29, 2022 | 39.32 | 39.47 | 39.26 | 39.34 | 62,865 | +0.07(+0.18%) |
Nov 28, 2022 | 39.48 | 39.61 | 39.19 | 39.27 | 83,117 | -0.31(-0.78%) |
Nov 25, 2022 | 39.44 | 39.59 | 39.35 | 39.58 | 66,996 | -0.02(-0.05%) |
Nov 23, 2022 | 39.26 | 39.71 | 39.24 | 39.60 | 276,061 | +0.53(+1.36%) |
Nov 22, 2022 | 38.92 | 39.18 | 38.91 | 39.07 | 510,331 | +0.37(+0.96%) |
Nov 21, 2022 | 38.90 | 38.91 | 38.67 | 38.70 | 51,971 | -0.35(-0.90%) |
Nov 18, 2022 | 39.19 | 39.24 | 39.00 | 39.05 | 75,987 | -0.14(-0.36%) |
Nov 17, 2022 | 38.94 | 39.19 | 38.88 | 39.19 | 104,961 | -0.20(-0.51%) |
Nov 16, 2022 | 39.29 | 39.69 | 39.20 | 39.39 | 503,809 | +0.38(+0.97%) |
Nov 15, 2022 | 39.10 | 39.37 | 38.84 | 39.01 | 88,999 | +0.31(+0.80%) |
Nov 14, 2022 | 38.75 | 38.87 | 38.64 | 38.70 | 194,654 | -0.28(-0.72%) |
Nov 11, 2022 | 38.72 | 39.14 | 38.62 | 38.98 | 270,338 | +0.39(+1.01%) |
Nov 10, 2022 | 38.13 | 38.61 | 38.13 | 38.59 | 1,364,150 | +1.34(+3.59%) |
Nov 09, 2022 | 37.20 | 37.45 | 37.12 | 37.25 | 125,850 | -0.02(-0.05%) |
Nov 08, 2022 | 36.95 | 37.37 | 36.90 | 37.27 | 138,597 | +0.29(+0.78%) |
Nov 07, 2022 | 37.02 | 37.10 | 36.87 | 36.98 | 124,687 | +0.01(+0.03%) |
Nov 04, 2022 | 36.75 | 37.00 | 36.54 | 36.97 | 128,094 | +0.68(+1.87%) |
Nov 03, 2022 | 35.94 | 36.46 | 35.94 | 36.29 | 167,722 | -0.42(-1.14%) |
Nov 02, 2022 | 37.12 | 37.63 | 36.71 | 36.71 | 403,119 | -0.27(-0.73%) |
Nov 01, 2022 | 37.30 | 37.36 | 36.85 | 36.98 | 115,325 | +0.09(+0.24%) |
Oct 31, 2022 | 37.05 | 37.06 | 36.87 | 36.89 | 175,865 | -0.45(-1.20%) |
Oct 28, 2022 | 37.23 | 37.45 | 37.19 | 37.34 | 290,434 | -0.17(-0.45%) |
Oct 27, 2022 | 37.51 | 37.81 | 37.44 | 37.51 | 458,498 | +0.15(+0.40%) |
Oct 26, 2022 | 37.06 | 37.47 | 37.06 | 37.36 | 158,761 | +0.49(+1.33%) |
Oct 25, 2022 | 36.78 | 36.99 | 36.76 | 36.87 | 176,799 | +0.68(+1.88%) |
Oct 24, 2022 | 36.03 | 36.30 | 36.00 | 36.19 | 474,284 | +0.12(+0.33%) |
Oct 21, 2022 | 35.56 | 36.22 | 35.50 | 36.07 | 130,581 | +0.40(+1.12%) |
Oct 20, 2022 | 35.83 | 36.07 | 35.63 | 35.67 | 117,068 | -0.13(-0.36%) |
Oct 19, 2022 | 35.90 | 36.04 | 35.78 | 35.80 | 52,840 | -0.44(-1.21%) |
Oct 18, 2022 | 36.25 | 36.34 | 36.09 | 36.24 | 86,930 | +0.14(+0.39%) |
Oct 17, 2022 | 36.14 | 36.25 | 36.10 | 36.10 | 98,996 | +0.42(+1.18%) |
Oct 14, 2022 | 36.11 | 36.12 | 35.64 | 35.68 | 53,265 | -0.47(-1.30%) |
Oct 13, 2022 | 35.47 | 36.29 | 35.47 | 36.15 | 188,280 | +0.38(+1.06%) |
Oct 12, 2022 | 35.62 | 35.87 | 35.43 | 35.77 | 112,807 | -0.05(-0.14%) |
Oct 11, 2022 | 35.94 | 36.17 | 35.73 | 35.82 | 203,318 | -0.28(-0.77%) |
Oct 10, 2022 | 36.10 | 36.13 | 35.86 | 36.10 | 243,698 | -0.17(-0.47%) |
Oct 07, 2022 | 36.43 | 36.44 | 36.21 | 36.27 | 80,376 | -0.38(-1.04%) |
Oct 06, 2022 | 36.87 | 36.97 | 36.65 | 36.65 | 113,787 | -0.46(-1.24%) |
Oct 05, 2022 | 37.20 | 37.32 | 36.88 | 37.11 | 67,374 | -0.66(-1.75%) |
Oct 04, 2022 | 37.54 | 37.81 | 37.51 | 37.77 | 200,230 | +0.63(+1.69%) |