Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.31 | 40.71 | 40.31 | 40.66 | 103,239 | +0.13(+0.32%) |
Dec 29, 2022 | 40.01 | 40.69 | 40.01 | 40.53 | 91,801 | +0.45(+1.12%) |
Dec 28, 2022 | 41.06 | 41.06 | 39.99 | 40.08 | 261,309 | -1.08(-2.62%) |
Dec 27, 2022 | 41.02 | 41.27 | 40.78 | 41.16 | 94,325 | +0.43(+1.06%) |
Dec 23, 2022 | 39.92 | 40.73 | 39.84 | 40.73 | 102,000 | +1.11(+2.80%) |
Dec 22, 2022 | 40.43 | 40.43 | 38.91 | 39.62 | 107,225 | -0.89(-2.20%) |
Dec 21, 2022 | 40.39 | 40.63 | 40.05 | 40.51 | 130,922 | +0.74(+1.86%) |
Dec 20, 2022 | 39.16 | 39.93 | 39.16 | 39.77 | 89,058 | +0.60(+1.53%) |
Dec 19, 2022 | 39.69 | 39.82 | 38.90 | 39.17 | 127,283 | -0.18(-0.46%) |
Dec 16, 2022 | 39.05 | 39.51 | 38.94 | 39.35 | 135,042 | -0.53(-1.33%) |
Dec 15, 2022 | 39.83 | 40.03 | 39.37 | 39.88 | 191,792 | -0.49(-1.21%) |
Dec 14, 2022 | 40.74 | 40.84 | 40.11 | 40.37 | 222,714 | -0.20(-0.49%) |
Dec 13, 2022 | 40.84 | 41.01 | 40.31 | 40.57 | 234,300 | +0.42(+1.05%) |
Dec 12, 2022 | 39.49 | 40.18 | 39.30 | 40.15 | 159,708 | +0.84(+2.14%) |
Dec 09, 2022 | 40.08 | 40.39 | 39.31 | 39.31 | 120,972 | -0.78(-1.95%) |
Dec 08, 2022 | 40.99 | 41.08 | 39.93 | 40.09 | 237,721 | -0.17(-0.42%) |
Dec 07, 2022 | 40.40 | 40.86 | 40.01 | 40.26 | 111,834 | -0.11(-0.27%) |
Dec 06, 2022 | 40.97 | 41.52 | 40.13 | 40.37 | 186,778 | -0.86(-2.09%) |
Dec 05, 2022 | 42.83 | 42.91 | 40.99 | 41.23 | 183,603 | -1.29(-3.03%) |
Dec 02, 2022 | 42.31 | 42.73 | 42.31 | 42.52 | 115,986 | -0.16(-0.37%) |
Dec 01, 2022 | 43.11 | 43.35 | 42.64 | 42.68 | 319,608 | -0.12(-0.28%) |
Nov 30, 2022 | 42.76 | 42.87 | 41.98 | 42.80 | 206,557 | +0.46(+1.09%) |
Nov 29, 2022 | 42.29 | 42.62 | 42.08 | 42.34 | 92,159 | +0.53(+1.27%) |
Nov 28, 2022 | 42.06 | 42.40 | 41.80 | 41.81 | 225,578 | -1.15(-2.68%) |
Nov 25, 2022 | 43.09 | 43.36 | 42.92 | 42.96 | 39,535 | -0.14(-0.32%) |
Nov 23, 2022 | 42.80 | 43.25 | 42.69 | 43.10 | 151,701 | -0.31(-0.71%) |
Nov 22, 2022 | 42.47 | 43.45 | 42.47 | 43.41 | 210,411 | +1.37(+3.26%) |
Nov 21, 2022 | 41.84 | 42.15 | 40.88 | 42.04 | 356,340 | -0.53(-1.25%) |
Nov 18, 2022 | 42.14 | 42.66 | 41.73 | 42.57 | 178,373 | -0.19(-0.44%) |
Nov 17, 2022 | 42.19 | 42.78 | 42.00 | 42.76 | 277,540 | -0.11(-0.26%) |
Nov 16, 2022 | 43.39 | 43.47 | 42.70 | 42.87 | 156,222 | -0.79(-1.81%) |
Nov 15, 2022 | 43.37 | 43.75 | 43.22 | 43.66 | 349,990 | +0.50(+1.16%) |
Nov 14, 2022 | 43.38 | 43.91 | 43.16 | 43.16 | 207,677 | -0.30(-0.69%) |
Nov 11, 2022 | 43.16 | 43.66 | 43.05 | 43.46 | 321,769 | +1.05(+2.48%) |
Nov 10, 2022 | 41.98 | 42.44 | 41.56 | 42.41 | 396,602 | +1.41(+3.44%) |
Nov 09, 2022 | 42.46 | 42.46 | 40.92 | 41.00 | 182,463 | -1.89(-4.41%) |
Nov 08, 2022 | 42.76 | 43.06 | 42.23 | 42.89 | 227,405 | +0.23(+0.54%) |
Nov 07, 2022 | 42.27 | 42.76 | 42.11 | 42.66 | 279,797 | +0.60(+1.43%) |
Nov 04, 2022 | 42.27 | 42.59 | 41.38 | 42.06 | 441,815 | +0.91(+2.21%) |
Nov 03, 2022 | 40.30 | 41.40 | 40.15 | 41.15 | 245,899 | +0.58(+1.43%) |
Nov 02, 2022 | 41.45 | 40.51 | 40.57 | 645,530 | -1.01(-2.43%) | |
Nov 01, 2022 | 42.03 | 42.03 | 41.46 | 41.58 | 184,103 | +0.33(+0.80%) |
Oct 31, 2022 | 40.64 | 41.68 | 40.64 | 41.25 | 324,283 | +0.24(+0.59%) |
Oct 28, 2022 | 41.25 | 41.48 | 40.34 | 41.01 | 353,955 | +0.01(+0.02%) |
Oct 27, 2022 | 41.44 | 41.71 | 40.93 | 41.00 | 275,702 | +0.04(+0.10%) |
Oct 26, 2022 | 40.70 | 41.33 | 40.60 | 40.96 | 750,963 | +0.58(+1.44%) |
Oct 25, 2022 | 40.10 | 40.42 | 39.87 | 40.38 | 135,857 | +0.22(+0.55%) |
Oct 24, 2022 | 40.08 | 40.44 | 39.90 | 40.16 | 203,056 | -0.01(-0.02%) |
Oct 21, 2022 | 39.19 | 40.22 | 39.07 | 40.17 | 247,878 | +1.19(+3.05%) |
Oct 20, 2022 | 39.27 | 39.71 | 38.79 | 38.98 | 485,403 | +0.03(+0.08%) |
Oct 19, 2022 | 38.29 | 39.08 | 38.19 | 38.95 | 204,928 | +0.68(+1.78%) |
Oct 18, 2022 | 38.37 | 38.64 | 37.60 | 38.27 | 168,309 | +0.32(+0.84%) |
Oct 17, 2022 | 37.92 | 38.46 | 37.85 | 37.95 | 179,291 | +0.61(+1.63%) |
Oct 14, 2022 | 38.44 | 38.85 | 37.26 | 37.34 | 460,613 | -1.45(-3.74%) |
Oct 13, 2022 | 36.90 | 38.91 | 36.82 | 38.79 | 594,255 | +1.30(+3.47%) |
Oct 12, 2022 | 37.28 | 37.72 | 36.80 | 37.49 | 244,727 | +0.14(+0.37%) |
Oct 11, 2022 | 37.06 | 37.97 | 36.86 | 37.35 | 169,822 | -0.27(-0.72%) |
Oct 10, 2022 | 38.40 | 38.75 | 37.54 | 37.62 | 190,907 | -0.70(-1.83%) |
Oct 07, 2022 | 38.75 | 39.00 | 38.05 | 38.32 | 380,772 | -0.41(-1.06%) |
Oct 06, 2022 | 38.16 | 38.84 | 38.16 | 38.73 | 522,507 | +0.29(+0.75%) |
Oct 05, 2022 | 37.86 | 38.70 | 37.38 | 38.44 | 184,789 | +0.41(+1.08%) |
Oct 04, 2022 | 37.35 | 38.05 | 37.13 | 38.03 | 374,704 | +1.48(+4.05%) |