Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.04 | 42.92 | 42.04 | 42.36 | 1,505,580 | -0.93(-2.15%) |
Dec 29, 2022 | 43.07 | 43.62 | 42.76 | 43.29 | 4,546,673 | +2.22(+5.41%) |
Dec 28, 2022 | 41.78 | 42.33 | 40.77 | 41.07 | 5,272,519 | -0.76(-1.82%) |
Dec 27, 2022 | 40.13 | 42.16 | 40.00 | 41.83 | 4,434,782 | +1.57(+3.90%) |
Dec 23, 2022 | 40.69 | 40.88 | 40.05 | 40.26 | 1,841,338 | -0.26(-0.64%) |
Dec 22, 2022 | 40.96 | 41.10 | 40.30 | 40.52 | 2,706,650 | -0.14(-0.34%) |
Dec 21, 2022 | 39.81 | 40.82 | 39.55 | 40.66 | 2,408,392 | +1.20(+3.05%) |
Dec 20, 2022 | 39.99 | 40.75 | 39.34 | 39.45 | 2,036,962 | -1.11(-2.72%) |
Dec 19, 2022 | 41.25 | 41.30 | 40.50 | 40.56 | 2,545,814 | +0.25(+0.62%) |
Dec 16, 2022 | 41.00 | 41.00 | 40.22 | 40.31 | 2,056,413 | -0.10(-0.25%) |
Dec 15, 2022 | 41.70 | 42.11 | 40.12 | 40.41 | 3,313,144 | -1.34(-3.21%) |
Dec 14, 2022 | 41.59 | 41.94 | 41.26 | 41.75 | 2,053,108 | +0.70(+1.71%) |
Dec 13, 2022 | 41.75 | 42.24 | 40.48 | 41.05 | 3,223,938 | +0.60(+1.48%) |
Dec 12, 2022 | 40.79 | 40.85 | 39.95 | 40.45 | 2,896,165 | -0.27(-0.66%) |
Dec 09, 2022 | 41.23 | 41.36 | 40.65 | 40.72 | 2,504,225 | -0.16(-0.39%) |
Dec 08, 2022 | 40.65 | 40.98 | 39.04 | 40.88 | 2,587,711 | +1.69(+4.31%) |
Dec 07, 2022 | 38.73 | 39.47 | 38.63 | 39.19 | 2,112,265 | -0.64(-1.61%) |
Dec 06, 2022 | 39.95 | 40.16 | 39.17 | 39.83 | 2,766,776 | +0.91(+2.34%) |
Dec 05, 2022 | 40.13 | 40.20 | 38.80 | 38.92 | 2,954,766 | -0.37(-0.94%) |
Dec 02, 2022 | 37.79 | 39.74 | 37.63 | 39.29 | 5,648,957 | +1.40(+3.69%) |
Dec 01, 2022 | 37.90 | 38.33 | 37.39 | 37.89 | 2,054,633 | +0.10(+0.26%) |
Nov 30, 2022 | 37.26 | 38.16 | 37.22 | 37.79 | 5,791,293 | +1.44(+3.96%) |
Nov 29, 2022 | 36.34 | 36.65 | 36.13 | 36.35 | 3,301,696 | +1.04(+2.95%) |
Nov 28, 2022 | 34.61 | 35.69 | 34.59 | 35.31 | 4,079,308 | +0.73(+2.11%) |
Nov 25, 2022 | 34.83 | 35.05 | 34.58 | 34.58 | 2,807,034 | -1.71(-4.71%) |
Nov 23, 2022 | 36.13 | 36.57 | 35.94 | 36.29 | 2,958,301 | +0.53(+1.48%) |
Nov 22, 2022 | 35.38 | 35.85 | 35.15 | 35.76 | 1,810,196 | -0.24(-0.67%) |
Nov 21, 2022 | 36.03 | 36.48 | 35.55 | 36.00 | 4,363,837 | -0.20(-0.55%) |
Nov 18, 2022 | 36.97 | 37.09 | 36.02 | 36.20 | 4,220,913 | -2.92(-7.46%) |
Nov 17, 2022 | 36.83 | 39.13 | 36.76 | 39.12 | 6,033,326 | +0.20(+0.51%) |
Nov 16, 2022 | 39.63 | 39.70 | 38.41 | 38.92 | 5,243,504 | +1.92(+5.19%) |
Nov 15, 2022 | 36.81 | 37.59 | 36.39 | 37.00 | 8,100,942 | -11.62(-23.90%) |
Nov 14, 2022 | 33.54 | 48.62 | 33.28 | 48.62 | 8,016,331 | +15.22(+45.57%) |
Nov 11, 2022 | 32.90 | 33.72 | 31.35 | 33.40 | 4,283,721 | +1.88(+5.96%) |
Nov 10, 2022 | 30.78 | 31.74 | 30.78 | 31.52 | 4,266,129 | +2.19(+7.47%) |
Nov 09, 2022 | 29.84 | 30.04 | 29.28 | 29.33 | 3,223,582 | -1.97(-6.29%) |
Nov 08, 2022 | 31.15 | 31.56 | 30.66 | 31.30 | 2,784,591 | +0.30(+0.97%) |
Nov 07, 2022 | 31.53 | 31.70 | 30.88 | 31.00 | 4,157,191 | +0.11(+0.36%) |
Nov 04, 2022 | 30.54 | 30.97 | 30.05 | 30.89 | 5,700,154 | +2.16(+7.52%) |
Nov 03, 2022 | 28.17 | 28.98 | 27.66 | 28.73 | 3,822,723 | +0.38(+1.34%) |
Nov 02, 2022 | 28.83 | 28.96 | 28.22 | 28.35 | 4,009,702 | -0.07(-0.25%) |
Nov 01, 2022 | 28.95 | 29.18 | 26.37 | 28.42 | 4,369,540 | +2.14(+8.14%) |
Oct 31, 2022 | 26.35 | 26.69 | 26.06 | 26.28 | 4,447,127 | +0.45(+1.74%) |
Oct 28, 2022 | 25.72 | 25.88 | 25.25 | 25.83 | 5,048,753 | -1.13(-4.19%) |
Oct 27, 2022 | 27.20 | 27.70 | 26.90 | 26.96 | 4,591,286 | -0.90(-3.23%) |
Oct 26, 2022 | 26.71 | 28.39 | 26.71 | 27.86 | 7,269,077 | +2.04(+7.90%) |
Oct 25, 2022 | 26.16 | 26.60 | 25.69 | 25.82 | 7,933,501 | +0.14(+0.55%) |
Oct 24, 2022 | 26.03 | 26.08 | 24.75 | 25.68 | 11,228,740 | -4.24(-14.17%) |
Oct 21, 2022 | 29.53 | 29.98 | 29.16 | 29.92 | 3,294,964 | +0.19(+0.64%) |
Oct 20, 2022 | 29.71 | 30.68 | 29.64 | 29.73 | 4,584,702 | -0.43(-1.43%) |
Oct 19, 2022 | 30.84 | 30.88 | 29.94 | 30.16 | 5,691,579 | -1.75(-5.48%) |
Oct 18, 2022 | 32.41 | 32.52 | 31.59 | 31.91 | 2,583,741 | -0.02(-0.06%) |
Oct 17, 2022 | 31.70 | 32.19 | 31.64 | 31.93 | 3,684,633 | +0.92(+2.97%) |
Oct 14, 2022 | 31.81 | 31.99 | 30.97 | 31.01 | 2,863,122 | -0.45(-1.45%) |
Oct 13, 2022 | 30.95 | 31.75 | 30.72 | 31.46 | 4,376,058 | -0.71(-2.19%) |
Oct 12, 2022 | 32.25 | 32.49 | 31.93 | 32.17 | 1,738,160 | +0.12(+0.37%) |
Oct 11, 2022 | 32.22 | 32.56 | 31.83 | 32.05 | 2,705,803 | -1.11(-3.35%) |
Oct 10, 2022 | 33.44 | 33.55 | 31.15 | 33.16 | 2,391,908 | -0.60(-1.78%) |
Oct 07, 2022 | 34.11 | 34.49 | 33.56 | 33.76 | 2,221,516 | -1.39(-3.95%) |
Oct 06, 2022 | 35.30 | 35.71 | 35.15 | 35.15 | 2,517,011 | -0.06(-0.17%) |
Oct 05, 2022 | 35.20 | 35.47 | 33.84 | 35.21 | 1,898,238 | -0.10(-0.28%) |
Oct 04, 2022 | 34.50 | 35.47 | 34.35 | 35.31 | 3,995,927 | +1.51(+4.47%) |