Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.16 | 40.32 | 39.86 | 40.16 | 638,888 | -0.24(-0.58%) |
Dec 29, 2022 | 40.04 | 40.51 | 39.95 | 40.39 | 382,358 | +0.50(+1.25%) |
Dec 28, 2022 | 40.43 | 40.56 | 39.86 | 39.89 | 569,438 | -0.50(-1.24%) |
Dec 27, 2022 | 40.41 | 40.59 | 40.24 | 40.39 | 455,892 | -0.01(-0.02%) |
Dec 23, 2022 | 40.13 | 40.44 | 39.98 | 40.40 | 373,406 | +0.26(+0.66%) |
Dec 22, 2022 | 40.36 | 40.41 | 39.62 | 40.14 | 452,152 | -0.38(-0.94%) |
Dec 21, 2022 | 40.06 | 40.65 | 40.06 | 40.52 | 605,170 | +0.71(+1.77%) |
Dec 20, 2022 | 39.27 | 39.93 | 39.27 | 39.81 | 957,419 | +0.60(+1.53%) |
Dec 19, 2022 | 39.31 | 39.69 | 38.97 | 39.22 | 615,467 | -0.15(-0.39%) |
Dec 16, 2022 | 39.13 | 39.43 | 38.93 | 39.37 | 3,000,991 | -0.19(-0.49%) |
Dec 15, 2022 | 39.71 | 39.77 | 39.43 | 39.56 | 912,373 | -0.62(-1.55%) |
Dec 14, 2022 | 40.41 | 40.76 | 39.98 | 40.19 | 1,455,778 | -0.17(-0.41%) |
Dec 13, 2022 | 41.17 | 41.17 | 40.21 | 40.35 | 910,074 | -0.09(-0.22%) |
Dec 12, 2022 | 40.23 | 40.47 | 39.95 | 40.44 | 523,420 | +0.24(+0.61%) |
Dec 09, 2022 | 40.37 | 40.63 | 40.17 | 40.20 | 615,501 | -0.28(-0.70%) |
Dec 08, 2022 | 40.57 | 40.73 | 40.36 | 40.48 | 895,955 | +0.10(+0.24%) |
Dec 07, 2022 | 40.66 | 41.01 | 40.36 | 40.38 | 895,860 | -0.41(-1.00%) |
Dec 06, 2022 | 40.59 | 40.80 | 40.44 | 40.79 | 691,735 | +0.14(+0.34%) |
Dec 05, 2022 | 41.22 | 41.26 | 40.44 | 40.66 | 1,127,635 | -0.86(-2.06%) |
Dec 02, 2022 | 40.94 | 41.63 | 40.94 | 41.51 | 983,626 | +0.20(+0.50%) |
Dec 01, 2022 | 41.63 | 41.75 | 41.19 | 41.31 | 1,844,585 | -0.21(-0.52%) |
Nov 30, 2022 | 40.76 | 41.52 | 40.32 | 41.52 | 1,647,312 | +0.71(+1.74%) |
Nov 29, 2022 | 40.53 | 40.94 | 40.42 | 40.81 | 1,472,679 | +0.23(+0.58%) |
Nov 28, 2022 | 40.87 | 41.05 | 40.50 | 40.58 | 1,548,877 | -0.55(-1.33%) |
Nov 25, 2022 | 40.89 | 41.17 | 40.88 | 41.12 | 329,327 | +0.32(+0.79%) |
Nov 23, 2022 | 40.63 | 40.90 | 40.58 | 40.80 | 1,035,760 | +0.11(+0.26%) |
Nov 22, 2022 | 40.40 | 40.74 | 40.33 | 40.69 | 1,035,030 | +0.43(+1.06%) |
Nov 21, 2022 | 40.10 | 40.33 | 39.94 | 40.27 | 1,915,057 | +0.12(+0.29%) |
Nov 18, 2022 | 40.10 | 40.39 | 39.86 | 40.15 | 1,497,525 | +0.38(+0.96%) |
Nov 17, 2022 | 39.29 | 39.77 | 39.29 | 39.77 | 934,425 | +0.03(+0.07%) |
Nov 16, 2022 | 39.55 | 39.85 | 39.40 | 39.74 | 1,012,769 | +0.15(+0.37%) |
Nov 15, 2022 | 39.67 | 39.94 | 39.23 | 39.59 | 1,633,347 | +0.28(+0.72%) |
Nov 14, 2022 | 39.72 | 39.91 | 39.29 | 39.31 | 1,493,821 | -0.44(-1.10%) |
Nov 11, 2022 | 40.46 | 40.53 | 39.59 | 39.75 | 1,569,031 | -0.60(-1.50%) |
Nov 10, 2022 | 40.19 | 40.48 | 39.96 | 40.35 | 1,945,198 | +1.19(+3.03%) |
Nov 09, 2022 | 39.52 | 39.87 | 39.08 | 39.16 | 1,353,304 | -0.63(-1.59%) |
Nov 08, 2022 | 39.94 | 40.18 | 39.41 | 39.80 | 1,326,516 | -0.12(-0.29%) |
Nov 07, 2022 | 39.89 | 40.00 | 39.51 | 39.91 | 2,470,733 | +0.17(+0.42%) |
Nov 04, 2022 | 39.67 | 39.92 | 39.21 | 39.75 | 1,354,253 | +0.52(+1.32%) |
Nov 03, 2022 | 39.05 | 39.48 | 38.63 | 39.23 | 1,103,006 | -0.37(-0.93%) |
Nov 02, 2022 | 40.08 | 39.52 | 39.60 | 2,719,696 | -0.59(-1.48%) | |
Nov 01, 2022 | 40.46 | 40.53 | 40.11 | 40.20 | 1,911,819 | -0.10(-0.24%) |
Oct 31, 2022 | 39.91 | 40.35 | 39.91 | 40.29 | 5,154,441 | +0.17(+0.41%) |
Oct 28, 2022 | 38.78 | 40.20 | 38.78 | 40.13 | 2,128,797 | +1.47(+3.80%) |
Oct 27, 2022 | 38.45 | 39.07 | 38.45 | 38.66 | 1,486,118 | +0.48(+1.25%) |
Oct 26, 2022 | 38.31 | 38.57 | 38.15 | 38.18 | 1,725,122 | +0.00(+0.00%) |
Oct 25, 2022 | 38.08 | 38.28 | 37.76 | 38.18 | 1,927,571 | -0.05(-0.13%) |
Oct 24, 2022 | 37.83 | 38.34 | 37.83 | 38.23 | 1,559,292 | +0.55(+1.45%) |
Oct 21, 2022 | 36.89 | 37.75 | 36.70 | 37.68 | 3,684,516 | +0.89(+2.41%) |
Oct 20, 2022 | 37.71 | 37.71 | 36.69 | 36.80 | 1,686,527 | -1.15(-3.03%) |
Oct 19, 2022 | 37.82 | 38.29 | 37.56 | 37.95 | 1,102,303 | -0.16(-0.41%) |
Oct 18, 2022 | 38.19 | 38.38 | 37.71 | 38.10 | 847,796 | +0.58(+1.56%) |
Oct 17, 2022 | 37.45 | 37.76 | 37.28 | 37.52 | 1,443,344 | +0.60(+1.64%) |
Oct 14, 2022 | 37.79 | 38.04 | 36.82 | 36.91 | 1,093,793 | -0.62(-1.66%) |
Oct 13, 2022 | 35.69 | 37.67 | 35.43 | 37.54 | 2,103,321 | +1.30(+3.57%) |
Oct 12, 2022 | 36.53 | 36.62 | 36.22 | 36.24 | 997,515 | -0.26(-0.72%) |
Oct 11, 2022 | 36.43 | 36.98 | 36.29 | 36.51 | 765,438 | +0.00(+0.00%) |
Oct 10, 2022 | 36.35 | 36.67 | 36.28 | 36.51 | 1,302,108 | +0.26(+0.73%) |
Oct 07, 2022 | 36.68 | 36.79 | 36.07 | 36.24 | 2,087,779 | -0.69(-1.87%) |
Oct 06, 2022 | 37.04 | 37.25 | 36.84 | 36.93 | 1,769,425 | -0.26(-0.71%) |
Oct 05, 2022 | 37.03 | 37.40 | 36.94 | 37.20 | 580,837 | -0.27(-0.73%) |
Oct 04, 2022 | 36.44 | 37.49 | 36.44 | 37.47 | 929,181 | +1.40(+3.89%) |