Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.03 | 43.41 | 42.76 | 42.83 | 249,504 | -0.54(-1.24%) |
Dec 29, 2022 | 42.00 | 43.37 | 41.79 | 43.37 | 149,162 | +1.71(+4.11%) |
Dec 28, 2022 | 42.52 | 42.84 | 41.62 | 41.65 | 92,445 | -0.80(-1.87%) |
Dec 27, 2022 | 42.49 | 42.76 | 41.99 | 42.45 | 129,501 | +0.17(+0.40%) |
Dec 23, 2022 | 42.32 | 42.73 | 41.88 | 42.28 | 190,749 | +0.04(+0.09%) |
Dec 22, 2022 | 42.91 | 42.91 | 41.54 | 42.24 | 171,233 | -0.79(-1.83%) |
Dec 21, 2022 | 42.81 | 43.41 | 42.77 | 43.03 | 263,952 | +0.69(+1.62%) |
Dec 20, 2022 | 42.28 | 43.05 | 42.17 | 42.34 | 306,641 | +0.15(+0.35%) |
Dec 19, 2022 | 42.16 | 42.50 | 41.90 | 42.19 | 251,754 | +0.00(+0.00%) |
Dec 16, 2022 | 40.96 | 42.20 | 40.73 | 42.19 | 902,188 | +0.85(+2.05%) |
Dec 15, 2022 | 41.53 | 42.19 | 40.95 | 41.35 | 303,684 | -1.07(-2.53%) |
Dec 14, 2022 | 43.27 | 43.38 | 42.34 | 42.42 | 324,360 | -0.75(-1.73%) |
Dec 13, 2022 | 43.45 | 44.23 | 42.48 | 43.17 | 293,507 | +0.66(+1.54%) |
Dec 12, 2022 | 41.74 | 42.81 | 41.45 | 42.51 | 195,725 | +0.62(+1.47%) |
Dec 09, 2022 | 42.05 | 42.86 | 41.51 | 41.89 | 132,628 | -0.34(-0.80%) |
Dec 08, 2022 | 42.31 | 42.60 | 41.82 | 42.23 | 136,821 | +0.03(+0.07%) |
Dec 07, 2022 | 41.86 | 42.62 | 41.73 | 42.20 | 99,447 | +0.16(+0.38%) |
Dec 06, 2022 | 42.30 | 42.73 | 41.67 | 42.04 | 100,296 | -0.34(-0.80%) |
Dec 05, 2022 | 43.22 | 43.44 | 41.99 | 42.38 | 149,285 | -1.14(-2.63%) |
Dec 02, 2022 | 42.63 | 43.54 | 42.38 | 43.52 | 197,636 | +0.45(+1.04%) |
Dec 01, 2022 | 43.25 | 43.66 | 42.92 | 43.08 | 116,374 | -0.18(-0.41%) |
Nov 30, 2022 | 42.39 | 43.38 | 41.63 | 43.25 | 232,934 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.53 | 42.46 | 42.50 | 92,465 | -0.28(-0.65%) |
Nov 28, 2022 | 43.76 | 43.97 | 42.77 | 42.78 | 175,972 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.60 | 44.38 | 85,039 | +0.08(+0.18%) |
Nov 23, 2022 | 43.81 | 44.36 | 43.69 | 44.30 | 98,703 | +0.40(+0.91%) |
Nov 22, 2022 | 43.78 | 44.29 | 43.52 | 43.90 | 94,765 | +0.24(+0.55%) |
Nov 21, 2022 | 42.38 | 43.69 | 41.99 | 43.66 | 147,588 | +1.28(+3.02%) |
Nov 18, 2022 | 43.69 | 43.69 | 42.07 | 42.38 | 119,613 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.11 | 42.16 | 42.84 | 104,952 | -0.45(-1.03%) |
Nov 16, 2022 | 43.70 | 43.70 | 43.16 | 43.28 | 97,175 | -0.62(-1.40%) |
Nov 15, 2022 | 44.05 | 44.67 | 43.46 | 43.90 | 127,689 | +0.31(+0.71%) |
Nov 14, 2022 | 43.94 | 44.37 | 43.55 | 43.59 | 262,749 | -0.48(-1.08%) |
Nov 11, 2022 | 43.75 | 44.29 | 43.52 | 44.07 | 155,051 | +0.46(+1.05%) |
Nov 10, 2022 | 42.35 | 44.18 | 42.11 | 43.61 | 179,498 | +2.18(+5.25%) |
Nov 09, 2022 | 41.68 | 42.02 | 41.25 | 41.44 | 164,996 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.72 | 42.03 | 142,045 | -0.31(-0.73%) |
Nov 07, 2022 | 41.70 | 42.54 | 41.43 | 42.34 | 129,443 | +0.72(+1.72%) |
Nov 04, 2022 | 40.38 | 41.65 | 40.24 | 41.62 | 122,598 | +1.61(+4.02%) |
Nov 03, 2022 | 40.75 | 40.87 | 39.64 | 40.02 | 134,890 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.23 | 41.03 | 41.28 | 215,719 | -0.21(-0.50%) |
Nov 01, 2022 | 41.98 | 42.23 | 41.48 | 41.49 | 135,225 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.02 | 41.05 | 41.76 | 213,318 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.87 | 39.04 | 41.77 | 312,816 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.82 | 39.27 | 163,958 | +0.08(+0.20%) |
Oct 26, 2022 | 38.80 | 39.89 | 38.66 | 39.19 | 159,746 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.08 | 37.69 | 39.02 | 202,318 | +0.97(+2.56%) |
Oct 24, 2022 | 37.56 | 38.05 | 37.25 | 38.05 | 140,197 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.69 | 36.22 | 37.49 | 147,183 | +1.40(+3.88%) |
Oct 20, 2022 | 37.24 | 37.24 | 35.81 | 36.09 | 129,167 | -1.17(-3.15%) |
Oct 19, 2022 | 37.42 | 37.85 | 36.54 | 37.26 | 178,894 | -0.56(-1.47%) |
Oct 18, 2022 | 38.49 | 38.97 | 37.60 | 37.82 | 177,098 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.48 | 37.30 | 38.03 | 150,658 | +0.72(+1.92%) |
Oct 14, 2022 | 38.81 | 39.41 | 37.13 | 37.31 | 266,855 | -1.30(-3.37%) |
Oct 13, 2022 | 35.82 | 38.68 | 35.42 | 38.61 | 286,840 | +2.30(+6.32%) |
Oct 12, 2022 | 35.43 | 36.73 | 35.02 | 36.32 | 307,286 | +0.77(+2.18%) |
Oct 11, 2022 | 34.01 | 35.68 | 33.80 | 35.54 | 329,291 | +1.40(+4.10%) |
Oct 10, 2022 | 33.95 | 34.55 | 33.49 | 34.14 | 185,480 | +0.57(+1.69%) |
Oct 07, 2022 | 34.40 | 34.40 | 33.43 | 33.58 | 339,848 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,358 | -0.35(-0.99%) |
Oct 05, 2022 | 34.31 | 35.15 | 34.23 | 35.02 | 169,770 | +0.02(+0.06%) |
Oct 04, 2022 | 33.78 | 35.02 | 33.78 | 35.00 | 188,266 | +1.84(+5.54%) |