Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.65 | 40.66 | 39.43 | 40.63 | 1,051,829 | +0.59(+1.46%) |
Dec 29, 2022 | 39.90 | 40.29 | 39.71 | 40.05 | 1,019,092 | +0.69(+1.76%) |
Dec 28, 2022 | 40.11 | 40.24 | 38.91 | 39.35 | 1,119,223 | -0.70(-1.76%) |
Dec 27, 2022 | 40.49 | 40.62 | 39.73 | 40.06 | 812,637 | -0.40(-0.99%) |
Dec 23, 2022 | 40.19 | 40.47 | 39.66 | 40.46 | 1,115,248 | +0.16(+0.39%) |
Dec 22, 2022 | 40.47 | 40.68 | 39.74 | 40.30 | 1,758,439 | -0.45(-1.10%) |
Dec 21, 2022 | 40.79 | 41.19 | 40.40 | 40.75 | 1,858,135 | +0.43(+1.07%) |
Dec 20, 2022 | 42.12 | 42.27 | 40.29 | 40.32 | 2,145,221 | -1.86(-4.40%) |
Dec 19, 2022 | 43.39 | 43.55 | 42.17 | 42.17 | 997,046 | -1.25(-2.88%) |
Dec 16, 2022 | 43.73 | 44.14 | 43.18 | 43.43 | 2,602,269 | -0.54(-1.22%) |
Dec 15, 2022 | 44.49 | 44.74 | 43.57 | 43.96 | 1,878,064 | -1.09(-2.43%) |
Dec 14, 2022 | 45.12 | 45.79 | 44.73 | 45.06 | 1,212,093 | -0.23(-0.52%) |
Dec 13, 2022 | 45.26 | 45.62 | 44.15 | 45.29 | 1,701,556 | +1.20(+2.72%) |
Dec 12, 2022 | 43.92 | 44.31 | 43.65 | 44.09 | 1,118,288 | -0.01(-0.02%) |
Dec 09, 2022 | 44.23 | 44.61 | 44.01 | 44.10 | 980,523 | -0.55(-1.23%) |
Dec 08, 2022 | 45.46 | 45.46 | 44.56 | 44.65 | 660,041 | -0.38(-0.85%) |
Dec 07, 2022 | 44.96 | 45.58 | 44.83 | 45.03 | 908,606 | -0.19(-0.43%) |
Dec 06, 2022 | 46.34 | 46.34 | 44.71 | 45.22 | 1,053,266 | -0.33(-0.73%) |
Dec 05, 2022 | 45.91 | 45.91 | 45.26 | 45.55 | 1,013,419 | -0.83(-1.78%) |
Dec 02, 2022 | 45.44 | 46.42 | 45.28 | 46.38 | 873,869 | +0.33(+0.72%) |
Dec 01, 2022 | 45.89 | 46.45 | 45.40 | 46.05 | 828,611 | +0.18(+0.38%) |
Nov 30, 2022 | 45.07 | 45.91 | 44.56 | 45.88 | 1,441,243 | +1.10(+2.46%) |
Nov 29, 2022 | 46.03 | 46.03 | 44.69 | 44.78 | 1,850,458 | -1.03(-2.25%) |
Nov 28, 2022 | 45.80 | 46.08 | 45.24 | 45.81 | 1,547,611 | -0.63(-1.36%) |
Nov 25, 2022 | 45.92 | 46.75 | 45.66 | 46.44 | 365,863 | +0.43(+0.93%) |
Nov 23, 2022 | 46.51 | 46.58 | 45.65 | 46.01 | 737,901 | -0.26(-0.57%) |
Nov 22, 2022 | 45.75 | 46.35 | 45.30 | 46.28 | 739,760 | +0.73(+1.60%) |
Nov 21, 2022 | 45.94 | 45.94 | 45.32 | 45.55 | 1,404,725 | -0.74(-1.60%) |
Nov 18, 2022 | 46.46 | 46.63 | 45.87 | 46.28 | 902,279 | +0.35(+0.76%) |
Nov 17, 2022 | 44.56 | 45.97 | 43.84 | 45.93 | 1,435,241 | +0.41(+0.90%) |
Nov 16, 2022 | 45.72 | 46.02 | 45.01 | 45.53 | 2,004,827 | -0.61(-1.33%) |
Nov 15, 2022 | 45.85 | 46.87 | 45.55 | 46.14 | 2,009,505 | -0.50(-1.06%) |
Nov 14, 2022 | 46.56 | 47.27 | 45.75 | 46.64 | 1,780,615 | -0.32(-0.68%) |
Nov 11, 2022 | 46.13 | 47.42 | 45.96 | 46.96 | 1,924,224 | +1.05(+2.29%) |
Nov 10, 2022 | 46.02 | 46.65 | 45.20 | 45.91 | 1,993,409 | +2.42(+5.57%) |
Nov 09, 2022 | 43.75 | 44.66 | 43.33 | 43.48 | 1,443,224 | -0.74(-1.67%) |
Nov 08, 2022 | 44.46 | 44.56 | 43.96 | 44.22 | 1,354,424 | -0.15(-0.33%) |
Nov 07, 2022 | 44.50 | 44.52 | 43.48 | 44.37 | 1,136,504 | +0.22(+0.51%) |
Nov 04, 2022 | 43.89 | 44.85 | 43.49 | 44.14 | 1,825,711 | +0.69(+1.59%) |
Nov 03, 2022 | 41.81 | 43.71 | 41.61 | 43.45 | 1,961,094 | +1.12(+2.64%) |
Nov 02, 2022 | 42.32 | 42.33 | 2,120,299 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.50 | 43.32 | 42.03 | 42.91 | 1,657,753 | +1.05(+2.51%) |
Oct 31, 2022 | 41.60 | 42.05 | 41.12 | 41.86 | 1,596,216 | -0.21(-0.51%) |
Oct 28, 2022 | 40.80 | 42.26 | 40.59 | 42.07 | 2,013,823 | +1.53(+3.77%) |
Oct 27, 2022 | 41.41 | 41.53 | 40.26 | 40.54 | 2,573,616 | -0.15(-0.36%) |
Oct 26, 2022 | 39.09 | 41.24 | 38.25 | 40.69 | 4,956,715 | +4.56(+12.61%) |
Oct 25, 2022 | 34.89 | 36.15 | 34.61 | 36.13 | 2,036,815 | +1.20(+3.43%) |
Oct 24, 2022 | 34.93 | 35.33 | 34.67 | 34.94 | 1,231,597 | -0.01(-0.03%) |
Oct 21, 2022 | 33.86 | 35.09 | 33.74 | 34.95 | 1,116,615 | +1.01(+2.98%) |
Oct 20, 2022 | 33.91 | 34.82 | 33.72 | 33.93 | 1,727,265 | +0.03(+0.09%) |
Oct 19, 2022 | 35.02 | 35.36 | 33.62 | 33.90 | 2,137,755 | -1.81(-5.07%) |
Oct 18, 2022 | 36.11 | 36.41 | 35.40 | 35.71 | 1,148,797 | +0.67(+1.92%) |
Oct 17, 2022 | 35.67 | 35.84 | 34.79 | 35.04 | 1,247,007 | +0.11(+0.31%) |
Oct 14, 2022 | 35.32 | 35.70 | 34.61 | 34.94 | 701,926 | -0.11(-0.31%) |
Oct 13, 2022 | 33.67 | 35.16 | 33.11 | 35.04 | 1,172,309 | +0.57(+1.67%) |
Oct 12, 2022 | 34.24 | 34.62 | 33.51 | 34.47 | 1,028,314 | +0.15(+0.43%) |
Oct 11, 2022 | 34.12 | 34.79 | 33.59 | 34.32 | 1,771,738 | -0.04(-0.11%) |
Oct 10, 2022 | 34.58 | 34.76 | 33.85 | 34.36 | 989,150 | -0.49(-1.40%) |
Oct 07, 2022 | 34.75 | 34.89 | 34.07 | 34.85 | 2,072,152 | -0.29(-0.83%) |
Oct 06, 2022 | 35.47 | 36.00 | 35.08 | 35.14 | 1,519,960 | -0.87(-2.41%) |
Oct 05, 2022 | 35.53 | 36.27 | 34.56 | 36.01 | 2,155,334 | -0.97(-2.63%) |
Oct 04, 2022 | 36.22 | 37.07 | 36.11 | 36.98 | 1,964,308 | +1.83(+5.21%) |