Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.10 | 38.52 | 37.96 | 38.52 | 644,817 | +0.07(+0.18%) |
Dec 29, 2022 | 37.88 | 38.55 | 37.69 | 38.45 | 1,383,407 | +1.02(+2.74%) |
Dec 28, 2022 | 37.74 | 38.01 | 37.37 | 37.43 | 814,581 | -0.32(-0.84%) |
Dec 27, 2022 | 37.89 | 38.07 | 37.58 | 37.74 | 1,166,161 | -0.25(-0.65%) |
Dec 23, 2022 | 38.01 | 38.04 | 37.63 | 37.99 | 665,829 | -0.18(-0.48%) |
Dec 22, 2022 | 38.31 | 38.37 | 37.63 | 38.18 | 1,210,026 | -0.59(-1.51%) |
Dec 21, 2022 | 38.63 | 38.88 | 38.01 | 38.76 | 914,890 | +0.23(+0.59%) |
Dec 20, 2022 | 38.21 | 38.67 | 37.95 | 38.53 | 1,033,633 | +0.28(+0.73%) |
Dec 19, 2022 | 38.88 | 39.01 | 38.12 | 38.26 | 906,356 | -0.64(-1.63%) |
Dec 16, 2022 | 38.96 | 39.28 | 38.60 | 38.89 | 903,544 | -0.35(-0.89%) |
Dec 15, 2022 | 40.07 | 40.22 | 39.15 | 39.24 | 1,046,508 | -1.37(-3.37%) |
Dec 14, 2022 | 40.65 | 41.07 | 40.13 | 40.61 | 1,576,032 | -0.13(-0.32%) |
Dec 13, 2022 | 41.69 | 41.81 | 40.30 | 40.74 | 660,748 | +0.38(+0.93%) |
Dec 12, 2022 | 39.57 | 40.37 | 39.57 | 40.36 | 690,303 | +0.85(+2.16%) |
Dec 09, 2022 | 39.83 | 40.03 | 39.51 | 39.51 | 484,003 | -0.57(-1.41%) |
Dec 08, 2022 | 39.45 | 40.14 | 39.26 | 40.07 | 477,082 | +0.85(+2.18%) |
Dec 07, 2022 | 39.35 | 39.71 | 39.18 | 39.22 | 867,044 | -0.26(-0.65%) |
Dec 06, 2022 | 39.95 | 40.00 | 39.22 | 39.48 | 639,072 | -0.52(-1.29%) |
Dec 05, 2022 | 40.68 | 40.82 | 39.74 | 39.99 | 529,953 | -0.92(-2.26%) |
Dec 02, 2022 | 40.83 | 41.07 | 40.64 | 40.92 | 602,368 | -0.79(-1.90%) |
Dec 01, 2022 | 40.75 | 41.73 | 40.75 | 41.71 | 699,049 | +1.21(+2.99%) |
Nov 30, 2022 | 39.28 | 40.50 | 38.92 | 40.50 | 1,317,955 | +0.58(+1.44%) |
Nov 29, 2022 | 40.21 | 40.32 | 39.86 | 39.92 | 499,293 | -0.25(-0.62%) |
Nov 28, 2022 | 40.35 | 40.64 | 40.01 | 40.17 | 424,729 | -0.46(-1.12%) |
Nov 25, 2022 | 40.48 | 40.78 | 40.47 | 40.63 | 142,679 | +0.04(+0.10%) |
Nov 23, 2022 | 40.14 | 40.76 | 40.04 | 40.59 | 403,736 | +0.45(+1.11%) |
Nov 22, 2022 | 40.12 | 40.17 | 39.67 | 40.14 | 392,858 | +0.25(+0.62%) |
Nov 21, 2022 | 39.86 | 40.03 | 39.74 | 39.89 | 381,629 | -0.19(-0.47%) |
Nov 18, 2022 | 40.44 | 40.53 | 39.74 | 40.08 | 601,666 | +0.45(+1.13%) |
Nov 17, 2022 | 39.43 | 39.88 | 39.25 | 39.64 | 473,286 | -0.35(-0.87%) |
Nov 16, 2022 | 40.48 | 40.55 | 39.92 | 39.98 | 931,971 | -0.81(-2.00%) |
Nov 15, 2022 | 40.92 | 41.18 | 40.45 | 40.80 | 614,760 | +0.79(+1.99%) |
Nov 14, 2022 | 40.35 | 40.60 | 39.88 | 40.00 | 695,704 | -0.59(-1.44%) |
Nov 11, 2022 | 39.81 | 40.69 | 39.68 | 40.59 | 577,932 | +0.68(+1.72%) |
Nov 10, 2022 | 39.33 | 39.90 | 39.04 | 39.90 | 797,701 | +2.38(+6.35%) |
Nov 09, 2022 | 38.15 | 38.15 | 37.45 | 37.52 | 1,001,806 | -0.79(-2.07%) |
Nov 08, 2022 | 37.85 | 38.85 | 37.63 | 38.32 | 567,350 | +0.76(+2.04%) |
Nov 07, 2022 | 37.59 | 37.79 | 37.11 | 37.55 | 539,733 | +0.07(+0.19%) |
Nov 04, 2022 | 38.43 | 38.47 | 36.90 | 37.48 | 1,024,276 | -0.65(-1.69%) |
Nov 03, 2022 | 38.55 | 38.55 | 37.78 | 38.13 | 751,744 | -1.16(-2.96%) |
Nov 02, 2022 | 40.83 | 40.88 | 39.28 | 39.29 | 593,167 | -1.61(-3.93%) |
Nov 01, 2022 | 41.74 | 41.84 | 40.72 | 40.90 | 490,712 | -0.51(-1.22%) |
Oct 31, 2022 | 41.21 | 41.63 | 41.12 | 41.40 | 377,781 | -0.16(-0.38%) |
Oct 28, 2022 | 40.74 | 41.61 | 40.65 | 41.56 | 465,473 | +0.74(+1.82%) |
Oct 27, 2022 | 40.78 | 41.38 | 40.66 | 40.82 | 412,333 | +0.36(+0.88%) |
Oct 26, 2022 | 40.17 | 41.32 | 40.11 | 40.46 | 429,414 | -0.09(-0.22%) |
Oct 25, 2022 | 39.62 | 40.55 | 39.62 | 40.55 | 444,868 | +1.09(+2.77%) |
Oct 24, 2022 | 39.46 | 39.57 | 38.85 | 39.46 | 393,166 | +0.10(+0.25%) |
Oct 21, 2022 | 38.53 | 39.39 | 38.15 | 39.36 | 443,883 | +0.72(+1.88%) |
Oct 20, 2022 | 38.53 | 39.31 | 38.42 | 38.63 | 527,095 | +0.24(+0.62%) |
Oct 19, 2022 | 38.53 | 38.86 | 38.14 | 38.40 | 374,638 | -0.45(-1.15%) |
Oct 18, 2022 | 38.93 | 39.23 | 38.44 | 38.84 | 361,112 | +0.70(+1.85%) |
Oct 17, 2022 | 37.65 | 38.28 | 37.59 | 38.14 | 513,042 | +1.53(+4.18%) |
Oct 14, 2022 | 37.85 | 38.00 | 36.61 | 36.61 | 422,027 | -0.93(-2.49%) |
Oct 13, 2022 | 36.00 | 37.73 | 35.77 | 37.54 | 652,900 | +0.61(+1.64%) |
Oct 12, 2022 | 37.17 | 37.30 | 36.70 | 36.94 | 394,461 | -0.24(-0.64%) |
Oct 11, 2022 | 37.53 | 37.87 | 36.94 | 37.17 | 584,458 | -0.66(-1.73%) |
Oct 10, 2022 | 39.07 | 39.07 | 37.53 | 37.83 | 786,122 | -1.04(-2.68%) |
Oct 07, 2022 | 39.83 | 39.83 | 38.73 | 38.87 | 588,825 | -1.56(-3.85%) |
Oct 06, 2022 | 40.50 | 40.95 | 40.29 | 40.43 | 587,314 | -0.28(-0.68%) |
Oct 05, 2022 | 39.94 | 40.91 | 39.72 | 40.71 | 637,946 | +0.10(+0.24%) |
Oct 04, 2022 | 39.99 | 40.68 | 39.94 | 40.61 | 1,354,761 | +1.32(+3.36%) |