Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.48 | 42.90 | 42.48 | 42.90 | 6,905 | +0.02(+0.05%) |
Dec 29, 2022 | 42.52 | 42.88 | 42.52 | 42.88 | 1,551 | +1.07(+2.56%) |
Dec 28, 2022 | 42.36 | 42.36 | 41.81 | 41.81 | 557 | -0.40(-0.94%) |
Dec 27, 2022 | 42.50 | 42.50 | 41.98 | 42.20 | 4,932 | -0.25(-0.58%) |
Dec 23, 2022 | 42.22 | 42.45 | 42.12 | 42.45 | 11,700 | +0.38(+0.90%) |
Dec 22, 2022 | 42.04 | 42.39 | 41.93 | 42.07 | 19,146 | -1.16(-2.68%) |
Dec 21, 2022 | 42.89 | 43.29 | 42.81 | 43.23 | 8,481 | +0.40(+0.93%) |
Dec 20, 2022 | 42.25 | 42.84 | 42.25 | 42.83 | 5,022 | +0.26(+0.61%) |
Dec 19, 2022 | 43.49 | 43.49 | 42.35 | 42.57 | 17,073 | -0.88(-2.02%) |
Dec 16, 2022 | 42.18 | 43.45 | 42.18 | 43.45 | 62,309 | +0.84(+1.97%) |
Dec 15, 2022 | 42.69 | 42.69 | 42.61 | 42.61 | 1,934 | -1.29(-2.94%) |
Dec 14, 2022 | 44.07 | 44.34 | 43.75 | 43.91 | 1,651 | -0.00(-0.01%) |
Dec 13, 2022 | 44.89 | 44.89 | 43.78 | 43.91 | 1,662 | +0.27(+0.62%) |
Dec 12, 2022 | 42.97 | 43.65 | 42.97 | 43.64 | 5,594 | +0.59(+1.36%) |
Dec 09, 2022 | 43.18 | 43.26 | 43.05 | 43.05 | 2,191 | -0.31(-0.72%) |
Dec 08, 2022 | 43.68 | 43.68 | 43.37 | 43.37 | 1,554 | +0.44(+1.02%) |
Dec 07, 2022 | 43.32 | 43.32 | 42.89 | 42.93 | 3,043 | -0.31(-0.72%) |
Dec 06, 2022 | 43.86 | 43.86 | 43.19 | 43.24 | 2,706 | -0.71(-1.62%) |
Dec 05, 2022 | 44.45 | 44.50 | 43.83 | 43.95 | 3,510 | -1.03(-2.28%) |
Dec 02, 2022 | 44.58 | 44.98 | 44.58 | 44.98 | 1,282 | -0.02(-0.03%) |
Dec 01, 2022 | 44.57 | 45.05 | 44.46 | 45.00 | 8,467 | +0.55(+1.24%) |
Nov 30, 2022 | 43.12 | 44.45 | 43.04 | 44.45 | 1,605 | +1.02(+2.36%) |
Nov 29, 2022 | 43.70 | 43.70 | 43.39 | 43.42 | 12,556 | -0.21(-0.49%) |
Nov 28, 2022 | 43.91 | 43.91 | 43.63 | 43.63 | 387 | -0.85(-1.90%) |
Nov 25, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 100 | +0.19(+0.44%) |
Nov 23, 2022 | 44.11 | 44.35 | 44.10 | 44.29 | 1,645 | +0.25(+0.56%) |
Nov 22, 2022 | 43.85 | 44.04 | 43.85 | 44.04 | 536 | +0.07(+0.17%) |
Nov 21, 2022 | 43.83 | 44.03 | 43.83 | 43.97 | 682 | -0.06(-0.14%) |
Nov 18, 2022 | 44.01 | 44.03 | 43.96 | 44.03 | 1,684 | +0.19(+0.43%) |
Nov 17, 2022 | 43.56 | 43.91 | 43.56 | 43.84 | 2,390 | -0.37(-0.83%) |
Nov 16, 2022 | 44.27 | 44.36 | 44.19 | 44.20 | 3,648 | -0.62(-1.38%) |
Nov 15, 2022 | 44.80 | 45.08 | 44.63 | 44.82 | 2,193 | +0.68(+1.55%) |
Nov 14, 2022 | 44.36 | 44.36 | 44.14 | 44.14 | 234 | -0.80(-1.78%) |
Nov 11, 2022 | 44.90 | 45.28 | 44.90 | 44.94 | 2,724 | +0.17(+0.38%) |
Nov 10, 2022 | 44.05 | 44.77 | 43.93 | 44.77 | 6,547 | +2.27(+5.34%) |
Nov 09, 2022 | 43.09 | 43.09 | 42.50 | 42.50 | 2,218 | -1.52(-3.46%) |
Nov 08, 2022 | 43.81 | 44.31 | 43.81 | 44.02 | 2,055 | +0.44(+1.01%) |
Nov 07, 2022 | 43.02 | 43.58 | 43.02 | 43.58 | 681 | +0.34(+0.78%) |
Nov 04, 2022 | 43.80 | 43.80 | 42.69 | 43.24 | 3,948 | -0.02(-0.05%) |
Nov 03, 2022 | 43.10 | 43.26 | 43.00 | 43.26 | 986 | -0.71(-1.61%) |
Nov 02, 2022 | 45.39 | 43.97 | 43.97 | 4,448 | -1.57(-3.45%) | |
Nov 01, 2022 | 46.09 | 46.09 | 45.54 | 45.54 | 17,694 | -0.42(-0.91%) |
Oct 31, 2022 | 45.75 | 45.95 | 45.67 | 45.95 | 1,351 | -0.08(-0.17%) |
Oct 28, 2022 | 45.31 | 46.03 | 45.07 | 46.03 | 2,614 | +0.86(+1.91%) |
Oct 27, 2022 | 45.20 | 45.42 | 45.07 | 45.17 | 12,951 | +0.37(+0.83%) |
Oct 26, 2022 | 44.87 | 45.76 | 44.80 | 44.80 | 3,831 | -0.36(-0.80%) |
Oct 25, 2022 | 44.17 | 45.17 | 44.17 | 45.16 | 988 | +1.11(+2.52%) |
Oct 24, 2022 | 44.00 | 44.13 | 43.46 | 44.05 | 15,941 | +0.25(+0.57%) |
Oct 21, 2022 | 42.84 | 43.80 | 42.68 | 43.80 | 4,838 | +0.88(+2.04%) |
Oct 20, 2022 | 42.77 | 43.59 | 42.77 | 42.92 | 2,120 | +0.16(+0.39%) |
Oct 19, 2022 | 43.02 | 43.02 | 42.66 | 42.76 | 2,780 | -0.49(-1.13%) |
Oct 18, 2022 | 43.17 | 43.25 | 43.08 | 43.24 | 1,043 | +1.03(+2.44%) |
Oct 17, 2022 | 41.49 | 42.21 | 41.49 | 42.21 | 1,486 | +1.57(+3.88%) |
Oct 14, 2022 | 42.08 | 42.08 | 40.58 | 40.64 | 9,375 | -1.19(-2.83%) |
Oct 13, 2022 | 40.15 | 41.88 | 40.15 | 41.82 | 10,515 | +0.66(+1.60%) |
Oct 12, 2022 | 41.64 | 41.64 | 40.98 | 41.17 | 9,139 | -0.58(-1.39%) |
Oct 11, 2022 | 41.90 | 42.07 | 41.42 | 41.75 | 11,405 | -0.44(-1.04%) |
Oct 10, 2022 | 42.21 | 42.42 | 42.19 | 42.19 | 2,238 | -0.72(-1.67%) |
Oct 07, 2022 | 43.64 | 43.64 | 42.73 | 42.90 | 3,714 | -1.27(-2.88%) |
Oct 06, 2022 | 44.55 | 44.77 | 44.04 | 44.17 | 7,075 | -0.21(-0.48%) |
Oct 05, 2022 | 44.13 | 44.38 | 43.70 | 44.38 | 2,668 | -0.17(-0.39%) |
Oct 04, 2022 | 43.63 | 44.56 | 43.47 | 44.56 | 19,655 | +1.76(+4.11%) |