Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.01 | 42.12 | 41.40 | 41.64 | 600,200 | -0.35(-0.83%) |
Dec 29, 2022 | 41.39 | 42.05 | 41.21 | 41.99 | 1,005,398 | +0.72(+1.75%) |
Dec 28, 2022 | 41.70 | 41.83 | 41.14 | 41.27 | 792,137 | -0.53(-1.26%) |
Dec 27, 2022 | 41.19 | 41.97 | 41.12 | 41.79 | 646,527 | +0.62(+1.51%) |
Dec 23, 2022 | 40.07 | 41.27 | 39.90 | 41.17 | 730,254 | +0.95(+2.36%) |
Dec 22, 2022 | 39.86 | 40.25 | 39.34 | 40.23 | 802,077 | +0.23(+0.56%) |
Dec 21, 2022 | 39.54 | 40.00 | 39.44 | 40.00 | 674,519 | +0.50(+1.26%) |
Dec 20, 2022 | 39.64 | 39.72 | 38.68 | 39.50 | 1,072,064 | -0.24(-0.61%) |
Dec 19, 2022 | 39.45 | 40.11 | 39.23 | 39.75 | 626,907 | +0.11(+0.28%) |
Dec 16, 2022 | 39.38 | 39.71 | 38.94 | 39.63 | 1,611,674 | -0.23(-0.59%) |
Dec 15, 2022 | 40.30 | 40.57 | 39.01 | 39.87 | 665,730 | -0.58(-1.44%) |
Dec 14, 2022 | 41.05 | 41.21 | 40.26 | 40.45 | 590,012 | -0.45(-1.10%) |
Dec 13, 2022 | 41.33 | 41.87 | 40.77 | 40.90 | 1,066,434 | +0.38(+0.95%) |
Dec 12, 2022 | 39.96 | 40.61 | 39.54 | 40.52 | 844,804 | +0.58(+1.46%) |
Dec 09, 2022 | 39.96 | 40.38 | 39.70 | 39.93 | 516,473 | -0.25(-0.63%) |
Dec 08, 2022 | 39.15 | 40.29 | 39.05 | 40.19 | 538,718 | +1.03(+2.64%) |
Dec 07, 2022 | 39.19 | 39.40 | 38.67 | 39.16 | 663,215 | -0.09(-0.24%) |
Dec 06, 2022 | 39.83 | 40.00 | 38.88 | 39.25 | 777,696 | -0.49(-1.23%) |
Dec 05, 2022 | 39.17 | 39.74 | 38.95 | 39.74 | 771,852 | +0.34(+0.86%) |
Dec 02, 2022 | 38.39 | 39.63 | 38.34 | 39.40 | 795,625 | +0.51(+1.30%) |
Dec 01, 2022 | 39.14 | 39.44 | 38.76 | 38.89 | 812,285 | +0.12(+0.31%) |
Nov 30, 2022 | 37.53 | 38.86 | 37.42 | 38.77 | 839,322 | +1.05(+2.79%) |
Nov 29, 2022 | 38.10 | 38.15 | 37.65 | 37.72 | 534,376 | -0.59(-1.54%) |
Nov 28, 2022 | 38.11 | 38.74 | 37.79 | 38.31 | 786,378 | -0.20(-0.51%) |
Nov 25, 2022 | 37.61 | 38.58 | 37.61 | 38.51 | 313,820 | +1.00(+2.65%) |
Nov 23, 2022 | 37.33 | 37.86 | 37.07 | 37.51 | 710,541 | +0.08(+0.23%) |
Nov 22, 2022 | 37.05 | 37.62 | 36.98 | 37.43 | 701,002 | +0.48(+1.30%) |
Nov 21, 2022 | 36.58 | 36.97 | 36.34 | 36.95 | 529,849 | +0.39(+1.05%) |
Nov 18, 2022 | 36.12 | 37.05 | 36.12 | 36.56 | 797,177 | +0.90(+2.53%) |
Nov 17, 2022 | 35.69 | 36.20 | 35.14 | 35.66 | 465,500 | -0.20(-0.55%) |
Nov 16, 2022 | 35.87 | 36.45 | 35.73 | 35.86 | 648,942 | -0.03(-0.08%) |
Nov 15, 2022 | 35.52 | 36.25 | 35.52 | 35.89 | 947,883 | +0.42(+1.18%) |
Nov 14, 2022 | 35.81 | 35.87 | 35.41 | 35.47 | 594,888 | -0.35(-0.98%) |
Nov 11, 2022 | 36.16 | 36.23 | 35.65 | 35.82 | 661,648 | -0.39(-1.08%) |
Nov 10, 2022 | 35.06 | 36.30 | 34.49 | 36.21 | 820,008 | +1.98(+5.78%) |
Nov 09, 2022 | 33.88 | 34.61 | 33.84 | 34.23 | 1,060,438 | +0.27(+0.79%) |
Nov 08, 2022 | 34.37 | 34.57 | 33.86 | 33.96 | 684,176 | -0.27(-0.79%) |
Nov 07, 2022 | 34.61 | 34.85 | 33.85 | 34.23 | 1,001,373 | -0.23(-0.67%) |
Nov 04, 2022 | 34.09 | 34.98 | 33.96 | 34.47 | 716,635 | +0.56(+1.64%) |
Nov 03, 2022 | 33.99 | 34.11 | 33.17 | 33.91 | 1,015,636 | -0.33(-0.98%) |
Nov 02, 2022 | 34.28 | 34.24 | 1,194,366 | -0.72(-2.07%) | ||
Nov 01, 2022 | 37.14 | 37.14 | 34.09 | 34.97 | 2,116,359 | -3.13(-8.21%) |
Oct 31, 2022 | 38.21 | 38.43 | 37.96 | 38.10 | 572,679 | -0.08(-0.22%) |
Oct 28, 2022 | 37.52 | 38.33 | 37.48 | 38.18 | 484,114 | +0.66(+1.76%) |
Oct 27, 2022 | 37.27 | 37.98 | 37.27 | 37.52 | 299,857 | +0.58(+1.56%) |
Oct 26, 2022 | 37.21 | 37.22 | 36.64 | 36.95 | 528,807 | +0.01(+0.03%) |
Oct 25, 2022 | 36.24 | 37.15 | 36.06 | 36.94 | 381,615 | +0.82(+2.26%) |
Oct 24, 2022 | 36.13 | 36.69 | 35.95 | 36.12 | 427,834 | -0.03(-0.08%) |
Oct 21, 2022 | 35.68 | 36.54 | 35.43 | 36.15 | 358,137 | +0.73(+2.07%) |
Oct 20, 2022 | 36.14 | 36.14 | 35.20 | 35.41 | 362,341 | -0.69(-1.90%) |
Oct 19, 2022 | 35.69 | 36.17 | 35.56 | 36.10 | 371,915 | +0.02(+0.05%) |
Oct 18, 2022 | 35.99 | 36.33 | 35.78 | 36.08 | 378,885 | +0.58(+1.62%) |
Oct 17, 2022 | 35.16 | 36.07 | 35.16 | 35.51 | 527,460 | +0.62(+1.78%) |
Oct 14, 2022 | 35.80 | 36.17 | 34.64 | 34.88 | 353,916 | -0.69(-1.93%) |
Oct 13, 2022 | 34.24 | 35.69 | 33.87 | 35.57 | 460,311 | +1.28(+3.74%) |
Oct 12, 2022 | 35.08 | 35.08 | 34.28 | 34.29 | 380,279 | -0.80(-2.28%) |
Oct 11, 2022 | 34.24 | 35.54 | 34.22 | 35.09 | 462,394 | +0.82(+2.38%) |
Oct 10, 2022 | 34.08 | 34.87 | 34.06 | 34.27 | 420,353 | +0.32(+0.93%) |
Oct 07, 2022 | 34.67 | 34.93 | 33.72 | 33.96 | 419,214 | -0.76(-2.19%) |
Oct 06, 2022 | 35.52 | 35.56 | 34.61 | 34.72 | 437,823 | -0.76(-2.15%) |
Oct 05, 2022 | 35.61 | 35.65 | 35.18 | 35.48 | 379,881 | -0.54(-1.50%) |
Oct 04, 2022 | 35.47 | 36.30 | 35.47 | 36.02 | 446,498 | +0.54(+1.52%) |