Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.68 | 40.69 | 39.46 | 40.66 | 1,051,154 | +0.59(+1.46%) |
Dec 29, 2022 | 39.92 | 40.32 | 39.73 | 40.07 | 1,018,438 | +0.69(+1.76%) |
Dec 28, 2022 | 40.14 | 40.27 | 38.94 | 39.38 | 1,118,506 | -0.70(-1.76%) |
Dec 27, 2022 | 40.51 | 40.65 | 39.76 | 40.08 | 812,116 | -0.40(-0.99%) |
Dec 23, 2022 | 40.22 | 40.49 | 39.68 | 40.48 | 1,114,533 | +0.16(+0.39%) |
Dec 22, 2022 | 40.49 | 40.71 | 39.77 | 40.33 | 1,757,311 | -0.45(-1.10%) |
Dec 21, 2022 | 40.81 | 41.21 | 40.43 | 40.77 | 1,856,944 | +0.43(+1.07%) |
Dec 20, 2022 | 42.14 | 42.30 | 40.32 | 40.34 | 2,143,846 | -1.86(-4.40%) |
Dec 19, 2022 | 43.41 | 43.58 | 42.19 | 42.20 | 996,407 | -1.25(-2.88%) |
Dec 16, 2022 | 43.76 | 44.17 | 43.20 | 43.45 | 2,600,601 | -0.54(-1.22%) |
Dec 15, 2022 | 44.52 | 44.77 | 43.60 | 43.99 | 1,876,860 | -1.09(-2.43%) |
Dec 14, 2022 | 45.15 | 45.82 | 44.76 | 45.09 | 1,211,316 | -0.23(-0.52%) |
Dec 13, 2022 | 45.29 | 45.65 | 44.18 | 45.32 | 1,700,465 | +1.20(+2.72%) |
Dec 12, 2022 | 43.95 | 44.33 | 43.68 | 44.12 | 1,117,571 | -0.01(-0.02%) |
Dec 09, 2022 | 44.25 | 44.64 | 44.04 | 44.13 | 979,894 | -0.55(-1.23%) |
Dec 08, 2022 | 45.49 | 45.49 | 44.59 | 44.67 | 659,618 | -0.38(-0.85%) |
Dec 07, 2022 | 44.99 | 45.61 | 44.86 | 45.06 | 908,024 | -0.19(-0.43%) |
Dec 06, 2022 | 46.37 | 46.37 | 44.74 | 45.25 | 1,052,590 | -0.33(-0.73%) |
Dec 05, 2022 | 45.93 | 45.93 | 45.29 | 45.58 | 1,012,769 | -0.83(-1.78%) |
Dec 02, 2022 | 45.47 | 46.45 | 45.31 | 46.41 | 873,309 | +0.33(+0.72%) |
Dec 01, 2022 | 45.92 | 46.48 | 45.43 | 46.08 | 828,080 | +0.18(+0.38%) |
Nov 30, 2022 | 45.10 | 45.93 | 44.59 | 45.91 | 1,440,319 | +1.10(+2.46%) |
Nov 29, 2022 | 46.06 | 46.06 | 44.72 | 44.80 | 1,849,272 | -1.03(-2.25%) |
Nov 28, 2022 | 45.83 | 46.11 | 45.27 | 45.84 | 1,546,619 | -0.63(-1.36%) |
Nov 25, 2022 | 45.94 | 46.78 | 45.69 | 46.47 | 365,628 | +0.43(+0.93%) |
Nov 23, 2022 | 46.54 | 46.61 | 45.68 | 46.04 | 737,428 | -0.26(-0.57%) |
Nov 22, 2022 | 45.78 | 46.38 | 45.33 | 46.30 | 739,286 | +0.73(+1.60%) |
Nov 21, 2022 | 45.97 | 45.97 | 45.35 | 45.57 | 1,403,824 | -0.74(-1.60%) |
Nov 18, 2022 | 46.49 | 46.66 | 45.90 | 46.31 | 901,700 | +0.35(+0.76%) |
Nov 17, 2022 | 44.59 | 46.00 | 43.87 | 45.96 | 1,434,321 | +0.41(+0.90%) |
Nov 16, 2022 | 45.75 | 46.05 | 45.04 | 45.55 | 2,003,542 | -0.61(-1.33%) |
Nov 15, 2022 | 45.88 | 46.90 | 45.58 | 46.17 | 2,008,216 | -0.50(-1.06%) |
Nov 14, 2022 | 46.59 | 47.30 | 45.78 | 46.67 | 1,779,474 | -0.32(-0.68%) |
Nov 11, 2022 | 46.16 | 47.45 | 45.99 | 46.99 | 1,922,990 | +1.05(+2.29%) |
Nov 10, 2022 | 46.05 | 46.68 | 45.23 | 45.93 | 1,992,131 | +2.43(+5.57%) |
Nov 09, 2022 | 43.78 | 44.69 | 43.35 | 43.51 | 1,442,298 | -0.74(-1.67%) |
Nov 08, 2022 | 44.49 | 44.59 | 43.99 | 44.25 | 1,353,556 | -0.15(-0.33%) |
Nov 07, 2022 | 44.53 | 44.55 | 43.51 | 44.40 | 1,135,775 | +0.22(+0.51%) |
Nov 04, 2022 | 43.92 | 44.88 | 43.51 | 44.17 | 1,824,541 | +0.69(+1.59%) |
Nov 03, 2022 | 41.83 | 43.73 | 41.64 | 43.48 | 1,959,836 | +1.12(+2.64%) |
Nov 02, 2022 | 42.35 | 42.36 | 2,118,940 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.53 | 43.34 | 42.06 | 42.93 | 1,656,690 | +1.05(+2.51%) |
Oct 31, 2022 | 41.63 | 42.08 | 41.14 | 41.88 | 1,595,192 | -0.21(-0.51%) |
Oct 28, 2022 | 40.83 | 42.28 | 40.62 | 42.10 | 2,012,532 | +1.53(+3.77%) |
Oct 27, 2022 | 41.43 | 41.56 | 40.29 | 40.57 | 2,571,966 | -0.15(-0.36%) |
Oct 26, 2022 | 39.12 | 41.27 | 38.28 | 40.71 | 4,953,538 | +4.56(+12.61%) |
Oct 25, 2022 | 34.91 | 36.18 | 34.64 | 36.16 | 2,035,509 | +1.20(+3.43%) |
Oct 24, 2022 | 34.95 | 35.36 | 34.69 | 34.96 | 1,230,807 | -0.01(-0.03%) |
Oct 21, 2022 | 33.89 | 35.11 | 33.76 | 34.97 | 1,115,899 | +1.01(+2.98%) |
Oct 20, 2022 | 33.93 | 34.85 | 33.74 | 33.95 | 1,726,158 | +0.03(+0.09%) |
Oct 19, 2022 | 35.05 | 35.39 | 33.64 | 33.93 | 2,136,385 | -1.81(-5.07%) |
Oct 18, 2022 | 36.14 | 36.44 | 35.43 | 35.74 | 1,148,061 | +0.67(+1.92%) |
Oct 17, 2022 | 35.69 | 35.86 | 34.81 | 35.06 | 1,246,207 | +0.11(+0.31%) |
Oct 14, 2022 | 35.35 | 35.72 | 34.64 | 34.96 | 701,476 | -0.11(-0.31%) |
Oct 13, 2022 | 33.69 | 35.18 | 33.13 | 35.06 | 1,171,557 | +0.57(+1.67%) |
Oct 12, 2022 | 34.27 | 34.65 | 33.54 | 34.49 | 1,027,655 | +0.15(+0.43%) |
Oct 11, 2022 | 34.14 | 34.81 | 33.61 | 34.34 | 1,770,602 | -0.04(-0.11%) |
Oct 10, 2022 | 34.60 | 34.78 | 33.88 | 34.38 | 988,516 | -0.49(-1.40%) |
Oct 07, 2022 | 34.77 | 34.91 | 34.09 | 34.87 | 2,070,824 | -0.29(-0.83%) |
Oct 06, 2022 | 35.49 | 36.02 | 35.10 | 35.16 | 1,518,986 | -0.87(-2.41%) |
Oct 05, 2022 | 35.55 | 36.29 | 34.58 | 36.03 | 2,153,952 | -0.97(-2.63%) |
Oct 04, 2022 | 36.24 | 37.09 | 36.14 | 37.00 | 1,963,049 | +1.83(+5.21%) |