Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.08 | 41.27 | 41.08 | 41.26 | 11,671 | +0.02(+0.04%) |
Dec 29, 2022 | 40.77 | 41.24 | 40.77 | 41.24 | 7,253 | +0.49(+1.21%) |
Dec 28, 2022 | 41.31 | 41.31 | 40.75 | 40.75 | 15,799 | -0.49(-1.19%) |
Dec 27, 2022 | 41.54 | 41.54 | 41.24 | 41.24 | 5,428 | -0.40(-0.96%) |
Dec 23, 2022 | 41.41 | 41.64 | 41.41 | 41.64 | 6,509 | +0.16(+0.40%) |
Dec 22, 2022 | 41.64 | 41.64 | 41.45 | 41.48 | 4,197 | -0.25(-0.60%) |
Dec 21, 2022 | 41.66 | 41.79 | 41.65 | 41.73 | 573,171 | +0.33(+0.80%) |
Dec 20, 2022 | 41.26 | 41.45 | 41.26 | 41.40 | 6,783 | -0.09(-0.21%) |
Dec 19, 2022 | 41.51 | 41.51 | 41.41 | 41.48 | 2,149 | -0.15(-0.37%) |
Dec 16, 2022 | 41.66 | 41.68 | 41.60 | 41.64 | 3,278 | -0.23(-0.55%) |
Dec 15, 2022 | 41.75 | 41.87 | 41.75 | 41.87 | 3,466 | -0.15(-0.36%) |
Dec 14, 2022 | 42.19 | 42.22 | 41.77 | 42.02 | 9,809 | -0.18(-0.43%) |
Dec 13, 2022 | 42.38 | 42.38 | 42.01 | 42.20 | 30,773 | +0.36(+0.87%) |
Dec 12, 2022 | 41.80 | 41.88 | 41.69 | 41.84 | 2,118,446 | +0.10(+0.24%) |
Dec 09, 2022 | 41.62 | 41.84 | 41.62 | 41.73 | 2,408,092 | +0.05(+0.11%) |
Dec 08, 2022 | 41.66 | 41.77 | 41.64 | 41.69 | 32,503 | -0.00(-0.01%) |
Dec 07, 2022 | 41.54 | 41.70 | 41.54 | 41.69 | 2,405,359 | +0.24(+0.58%) |
Dec 06, 2022 | 41.63 | 41.63 | 41.41 | 41.45 | 2,418,023 | -0.14(-0.34%) |
Dec 05, 2022 | 41.71 | 41.71 | 41.53 | 41.60 | 1,441 | -0.33(-0.78%) |
Dec 02, 2022 | 41.76 | 41.92 | 41.76 | 41.92 | 1,753 | -0.01(-0.02%) |
Dec 01, 2022 | 41.81 | 41.93 | 41.81 | 41.93 | 8,944 | +0.04(+0.10%) |
Nov 30, 2022 | 41.29 | 41.89 | 41.26 | 41.89 | 1,206,038 | +0.59(+1.42%) |
Nov 29, 2022 | 41.12 | 41.30 | 41.11 | 41.30 | 1,218,679 | +0.11(+0.28%) |
Nov 28, 2022 | 41.39 | 41.39 | 41.19 | 41.19 | 2,424,495 | -0.41(-0.98%) |
Nov 25, 2022 | 41.67 | 41.67 | 41.60 | 41.60 | 1,306 | -0.07(-0.17%) |
Nov 23, 2022 | 41.65 | 41.68 | 41.56 | 41.67 | 2,223,996 | +0.22(+0.52%) |
Nov 22, 2022 | 41.29 | 41.45 | 41.29 | 41.45 | 3,495 | +0.27(+0.65%) |
Nov 21, 2022 | 41.17 | 41.21 | 41.13 | 41.18 | 4,244 | +0.00(+0.00%) |
Nov 18, 2022 | 41.23 | 41.23 | 41.13 | 41.18 | 1,603 | +0.10(+0.25%) |
Nov 17, 2022 | 40.94 | 41.10 | 40.94 | 41.08 | 33,901 | -0.17(-0.42%) |
Nov 16, 2022 | 41.27 | 41.28 | 41.26 | 41.26 | 546,246 | -0.07(-0.16%) |
Nov 15, 2022 | 41.28 | 41.33 | 41.17 | 41.32 | 3,390 | +0.35(+0.86%) |
Nov 14, 2022 | 41.08 | 41.11 | 40.97 | 40.97 | 3,690 | -0.33(-0.79%) |
Nov 11, 2022 | 41.13 | 41.33 | 41.13 | 41.30 | 4,346 | +0.12(+0.29%) |
Nov 10, 2022 | 41.00 | 41.18 | 41.00 | 41.18 | 5,313 | +1.16(+2.91%) |
Nov 09, 2022 | 40.20 | 40.25 | 40.02 | 40.02 | 4,876 | -0.39(-0.96%) |
Nov 08, 2022 | 40.50 | 40.51 | 40.35 | 40.40 | 5,032 | -0.04(-0.09%) |
Nov 07, 2022 | 40.51 | 40.51 | 40.37 | 40.44 | 12,419 | +0.02(+0.06%) |
Nov 04, 2022 | 40.36 | 40.47 | 40.26 | 40.42 | 5,321 | +0.23(+0.58%) |
Nov 03, 2022 | 40.26 | 40.27 | 40.17 | 40.18 | 6,049 | -0.22(-0.54%) |
Nov 02, 2022 | 40.69 | 40.40 | 40.40 | 1,979 | -0.34(-0.82%) | |
Nov 01, 2022 | 40.62 | 40.74 | 40.62 | 40.74 | 1,519 | +0.17(+0.42%) |
Oct 31, 2022 | 40.79 | 40.79 | 40.57 | 40.57 | 3,830 | -0.56(-1.36%) |
Oct 28, 2022 | 40.73 | 41.17 | 40.73 | 41.13 | 10,392 | +0.26(+0.63%) |
Oct 27, 2022 | 40.69 | 40.96 | 40.67 | 40.87 | 11,417 | +0.30(+0.73%) |
Oct 26, 2022 | 40.42 | 40.74 | 40.42 | 40.58 | 13,247 | +0.07(+0.17%) |
Oct 25, 2022 | 40.42 | 40.51 | 40.39 | 40.51 | 3,056 | +0.38(+0.95%) |
Oct 24, 2022 | 40.04 | 40.15 | 39.95 | 40.13 | 5,686 | +0.10(+0.26%) |
Oct 21, 2022 | 39.78 | 40.08 | 39.77 | 40.02 | 19,277 | +0.28(+0.70%) |
Oct 20, 2022 | 40.15 | 40.15 | 39.75 | 39.75 | 3,274 | -0.18(-0.46%) |
Oct 19, 2022 | 40.11 | 40.11 | 39.93 | 39.93 | 6,922 | -0.36(-0.89%) |
Oct 18, 2022 | 40.28 | 40.33 | 40.21 | 40.29 | 2,350 | +0.26(+0.65%) |
Oct 17, 2022 | 40.06 | 40.06 | 39.97 | 40.03 | 2,499,361 | +0.41(+1.04%) |
Oct 14, 2022 | 39.68 | 39.68 | 39.59 | 39.62 | 3,568 | -0.11(-0.28%) |
Oct 13, 2022 | 39.03 | 39.73 | 39.03 | 39.73 | 4,185 | +0.06(+0.16%) |
Oct 12, 2022 | 39.69 | 39.73 | 39.65 | 39.66 | 2,623 | +0.14(+0.35%) |
Oct 11, 2022 | 39.53 | 39.75 | 39.53 | 39.53 | 3,270 | +0.07(+0.17%) |
Oct 10, 2022 | 39.54 | 39.56 | 39.37 | 39.46 | 3,088 | -0.43(-1.08%) |
Oct 07, 2022 | 40.10 | 40.10 | 39.89 | 39.89 | 3,599 | -0.44(-1.08%) |
Oct 06, 2022 | 40.48 | 40.48 | 40.32 | 40.32 | 1,844 | -0.14(-0.36%) |
Oct 05, 2022 | 40.23 | 40.47 | 40.22 | 40.47 | 8,903 | -0.12(-0.29%) |
Oct 04, 2022 | 40.26 | 40.59 | 40.26 | 40.59 | 4,224 | +0.68(+1.71%) |