Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.83 | 39.25 | 38.75 | 39.22 | 147,687 | -0.04(-0.10%) |
Dec 29, 2022 | 38.43 | 39.30 | 38.43 | 39.26 | 172,725 | +1.20(+3.15%) |
Dec 28, 2022 | 38.38 | 38.71 | 37.99 | 38.06 | 108,307 | -0.39(-1.01%) |
Dec 27, 2022 | 38.32 | 38.64 | 38.12 | 38.45 | 105,704 | -0.05(-0.13%) |
Dec 23, 2022 | 38.02 | 38.50 | 37.89 | 38.50 | 48,042 | +0.30(+0.78%) |
Dec 22, 2022 | 38.29 | 38.29 | 37.51 | 38.20 | 70,331 | -0.50(-1.29%) |
Dec 21, 2022 | 38.51 | 38.88 | 38.36 | 38.70 | 141,426 | +0.29(+0.75%) |
Dec 20, 2022 | 37.97 | 38.48 | 37.96 | 38.41 | 56,035 | +0.29(+0.76%) |
Dec 19, 2022 | 38.58 | 38.58 | 37.97 | 38.12 | 74,796 | -0.43(-1.11%) |
Dec 16, 2022 | 38.70 | 39.02 | 38.27 | 38.55 | 57,600 | -0.35(-0.90%) |
Dec 15, 2022 | 39.87 | 39.90 | 38.82 | 38.90 | 72,054 | -1.63(-4.02%) |
Dec 14, 2022 | 40.70 | 41.07 | 40.16 | 40.52 | 56,958 | -0.25(-0.61%) |
Dec 13, 2022 | 41.79 | 41.99 | 40.56 | 40.77 | 56,585 | +0.30(+0.74%) |
Dec 12, 2022 | 39.86 | 40.52 | 39.77 | 40.47 | 86,135 | +0.67(+1.68%) |
Dec 09, 2022 | 39.73 | 40.15 | 39.73 | 39.81 | 18,401 | -0.19(-0.47%) |
Dec 08, 2022 | 39.80 | 40.31 | 39.69 | 40.00 | 49,438 | +0.32(+0.81%) |
Dec 07, 2022 | 39.60 | 39.85 | 39.23 | 39.68 | 54,727 | -0.16(-0.40%) |
Dec 06, 2022 | 40.74 | 40.81 | 39.50 | 39.84 | 98,490 | -0.84(-2.06%) |
Dec 05, 2022 | 41.25 | 41.38 | 40.52 | 40.67 | 106,651 | -0.89(-2.14%) |
Dec 02, 2022 | 41.12 | 41.72 | 41.05 | 41.56 | 106,911 | +0.03(+0.07%) |
Dec 01, 2022 | 41.63 | 41.93 | 41.24 | 41.53 | 27,202 | +0.26(+0.63%) |
Nov 30, 2022 | 40.05 | 41.34 | 39.87 | 41.27 | 56,373 | +1.35(+3.38%) |
Nov 29, 2022 | 39.77 | 40.19 | 39.67 | 39.93 | 80,542 | +0.09(+0.23%) |
Nov 28, 2022 | 40.18 | 40.58 | 39.71 | 39.84 | 70,588 | -0.61(-1.51%) |
Nov 25, 2022 | 40.42 | 40.51 | 40.30 | 40.44 | 152,855 | +0.05(+0.12%) |
Nov 23, 2022 | 40.02 | 40.40 | 39.87 | 40.39 | 25,802 | +0.28(+0.70%) |
Nov 22, 2022 | 39.77 | 40.11 | 39.31 | 40.11 | 62,917 | +0.37(+0.93%) |
Nov 21, 2022 | 39.96 | 40.10 | 39.51 | 39.75 | 28,800 | -0.49(-1.22%) |
Nov 18, 2022 | 40.65 | 40.83 | 40.06 | 40.23 | 31,073 | +0.14(+0.35%) |
Nov 17, 2022 | 40.03 | 40.25 | 39.63 | 40.09 | 174,820 | -0.50(-1.23%) |
Nov 16, 2022 | 41.73 | 41.73 | 40.53 | 40.59 | 27,841 | -1.31(-3.12%) |
Nov 15, 2022 | 42.35 | 42.68 | 41.62 | 41.90 | 70,795 | +0.49(+1.18%) |
Nov 14, 2022 | 41.64 | 42.07 | 41.41 | 41.41 | 55,972 | -0.74(-1.76%) |
Nov 11, 2022 | 41.04 | 42.33 | 41.04 | 42.15 | 255,888 | +1.45(+3.56%) |
Nov 10, 2022 | 39.86 | 40.76 | 39.86 | 40.70 | 148,291 | +2.73(+7.18%) |
Nov 09, 2022 | 38.74 | 38.74 | 37.93 | 37.98 | 38,533 | -1.31(-3.34%) |
Nov 08, 2022 | 38.94 | 39.94 | 38.86 | 39.29 | 31,319 | +0.48(+1.25%) |
Nov 07, 2022 | 38.69 | 39.01 | 38.26 | 38.81 | 67,684 | +0.53(+1.38%) |
Nov 04, 2022 | 38.50 | 38.70 | 37.76 | 38.28 | 52,975 | +0.54(+1.43%) |
Nov 03, 2022 | 38.60 | 38.60 | 37.71 | 37.74 | 47,657 | -1.60(-4.06%) |
Nov 02, 2022 | 40.95 | 40.99 | 39.29 | 39.34 | 110,792 | -1.71(-4.16%) |
Nov 01, 2022 | 41.45 | 41.65 | 40.81 | 41.04 | 42,689 | +0.15(+0.37%) |
Oct 31, 2022 | 41.08 | 41.08 | 40.62 | 40.89 | 48,434 | -0.41(-0.99%) |
Oct 28, 2022 | 40.46 | 41.39 | 40.42 | 41.30 | 38,259 | +0.59(+1.45%) |
Oct 27, 2022 | 40.59 | 41.11 | 40.41 | 40.71 | 37,584 | +0.02(+0.05%) |
Oct 26, 2022 | 40.22 | 41.46 | 40.22 | 40.69 | 40,308 | +0.38(+0.94%) |
Oct 25, 2022 | 39.20 | 40.36 | 39.20 | 40.31 | 48,931 | +1.29(+3.30%) |
Oct 24, 2022 | 39.07 | 39.16 | 38.44 | 39.03 | 50,684 | +0.01(+0.03%) |
Oct 21, 2022 | 38.35 | 39.03 | 37.96 | 39.02 | 53,819 | +0.50(+1.30%) |
Oct 20, 2022 | 38.58 | 39.29 | 38.31 | 38.52 | 61,762 | -0.06(-0.16%) |
Oct 19, 2022 | 38.97 | 39.23 | 38.33 | 38.58 | 34,291 | -0.93(-2.35%) |
Oct 18, 2022 | 39.80 | 40.05 | 39.06 | 39.51 | 62,989 | +0.68(+1.75%) |
Oct 17, 2022 | 38.40 | 39.11 | 38.40 | 38.83 | 42,435 | +1.26(+3.35%) |
Oct 14, 2022 | 38.80 | 39.16 | 37.50 | 37.57 | 25,430 | -0.85(-2.21%) |
Oct 13, 2022 | 36.59 | 38.57 | 36.51 | 38.42 | 71,127 | +0.61(+1.61%) |
Oct 12, 2022 | 37.64 | 38.12 | 37.37 | 37.81 | 70,043 | +0.10(+0.26%) |
Oct 11, 2022 | 38.22 | 38.38 | 37.31 | 37.71 | 102,688 | -0.74(-1.92%) |
Oct 10, 2022 | 39.09 | 39.09 | 38.08 | 38.45 | 110,309 | -0.56(-1.43%) |
Oct 07, 2022 | 39.35 | 39.51 | 38.80 | 39.01 | 56,444 | -0.97(-2.42%) |
Oct 06, 2022 | 40.15 | 40.60 | 39.98 | 39.98 | 42,065 | -0.42(-1.04%) |
Oct 05, 2022 | 39.84 | 40.64 | 39.73 | 40.39 | 27,440 | -0.11(-0.27%) |
Oct 04, 2022 | 39.56 | 40.56 | 39.56 | 40.50 | 32,932 | +1.91(+4.94%) |