Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.48 | 40.49 | 39.26 | 40.46 | 1,056,362 | +0.58(+1.46%) |
Dec 29, 2022 | 39.73 | 40.12 | 39.54 | 39.87 | 1,023,484 | +0.69(+1.76%) |
Dec 28, 2022 | 39.94 | 40.07 | 38.75 | 39.18 | 1,124,047 | -0.70(-1.76%) |
Dec 27, 2022 | 40.31 | 40.45 | 39.56 | 39.88 | 816,139 | -0.40(-0.99%) |
Dec 23, 2022 | 40.02 | 40.29 | 39.49 | 40.28 | 1,120,055 | +0.16(+0.39%) |
Dec 22, 2022 | 40.29 | 40.51 | 39.57 | 40.13 | 1,766,018 | -0.45(-1.10%) |
Dec 21, 2022 | 40.61 | 41.01 | 40.23 | 40.57 | 1,866,144 | +0.43(+1.07%) |
Dec 20, 2022 | 41.94 | 42.09 | 40.12 | 40.15 | 2,154,467 | -1.85(-4.40%) |
Dec 19, 2022 | 43.20 | 43.37 | 41.98 | 41.99 | 1,001,344 | -1.24(-2.88%) |
Dec 16, 2022 | 43.54 | 43.95 | 42.99 | 43.24 | 2,613,485 | -0.53(-1.22%) |
Dec 15, 2022 | 44.30 | 44.55 | 43.38 | 43.77 | 1,886,159 | -1.09(-2.43%) |
Dec 14, 2022 | 44.93 | 45.59 | 44.54 | 44.86 | 1,217,317 | -0.23(-0.52%) |
Dec 13, 2022 | 45.07 | 45.43 | 43.96 | 45.10 | 1,708,890 | +1.20(+2.72%) |
Dec 12, 2022 | 43.73 | 44.12 | 43.46 | 43.90 | 1,123,108 | -0.01(-0.02%) |
Dec 09, 2022 | 44.04 | 44.42 | 43.82 | 43.91 | 984,749 | -0.54(-1.23%) |
Dec 08, 2022 | 45.26 | 45.26 | 44.37 | 44.45 | 662,886 | -0.38(-0.85%) |
Dec 07, 2022 | 44.77 | 45.39 | 44.64 | 44.84 | 912,522 | -0.19(-0.43%) |
Dec 06, 2022 | 46.14 | 46.14 | 44.52 | 45.03 | 1,057,805 | -0.33(-0.73%) |
Dec 05, 2022 | 45.71 | 45.71 | 45.07 | 45.36 | 1,017,787 | -0.82(-1.78%) |
Dec 02, 2022 | 45.24 | 46.22 | 45.09 | 46.18 | 877,636 | +0.33(+0.72%) |
Dec 01, 2022 | 45.69 | 46.25 | 45.20 | 45.85 | 832,183 | +0.17(+0.38%) |
Nov 30, 2022 | 44.87 | 45.71 | 44.37 | 45.68 | 1,447,455 | +1.10(+2.46%) |
Nov 29, 2022 | 45.83 | 45.83 | 44.50 | 44.58 | 1,858,434 | -1.03(-2.25%) |
Nov 28, 2022 | 45.60 | 45.88 | 45.05 | 45.61 | 1,554,281 | -0.63(-1.36%) |
Nov 25, 2022 | 45.72 | 46.55 | 45.47 | 46.24 | 367,439 | +0.43(+0.93%) |
Nov 23, 2022 | 46.31 | 46.38 | 45.45 | 45.81 | 741,081 | -0.26(-0.57%) |
Nov 22, 2022 | 45.55 | 46.15 | 45.11 | 46.08 | 742,949 | +0.73(+1.60%) |
Nov 21, 2022 | 45.75 | 45.75 | 45.13 | 45.35 | 1,410,779 | -0.74(-1.60%) |
Nov 18, 2022 | 46.26 | 46.43 | 45.67 | 46.09 | 906,168 | +0.35(+0.76%) |
Nov 17, 2022 | 44.37 | 45.78 | 43.65 | 45.74 | 1,441,427 | +0.41(+0.90%) |
Nov 16, 2022 | 45.52 | 45.82 | 44.82 | 45.33 | 2,013,468 | -0.61(-1.33%) |
Nov 15, 2022 | 45.65 | 46.67 | 45.36 | 45.94 | 2,018,166 | -0.49(-1.06%) |
Nov 14, 2022 | 46.36 | 47.07 | 45.55 | 46.44 | 1,788,290 | -0.32(-0.68%) |
Nov 11, 2022 | 45.93 | 47.22 | 45.77 | 46.76 | 1,932,517 | +1.05(+2.29%) |
Nov 10, 2022 | 45.82 | 46.45 | 45.01 | 45.71 | 2,002,001 | +2.41(+5.57%) |
Nov 09, 2022 | 43.57 | 44.47 | 43.14 | 43.30 | 1,449,444 | -0.74(-1.67%) |
Nov 08, 2022 | 44.27 | 44.37 | 43.77 | 44.03 | 1,360,262 | -0.15(-0.33%) |
Nov 07, 2022 | 44.31 | 44.33 | 43.30 | 44.18 | 1,141,403 | +0.22(+0.51%) |
Nov 04, 2022 | 43.70 | 44.66 | 43.30 | 43.95 | 1,833,580 | +0.69(+1.59%) |
Nov 03, 2022 | 41.63 | 43.52 | 41.43 | 43.27 | 1,969,546 | +1.11(+2.64%) |
Nov 02, 2022 | 42.14 | 42.15 | 2,129,438 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.32 | 43.13 | 41.85 | 42.72 | 1,664,898 | +1.05(+2.51%) |
Oct 31, 2022 | 41.42 | 41.87 | 40.94 | 41.68 | 1,603,096 | -0.21(-0.51%) |
Oct 28, 2022 | 40.63 | 42.07 | 40.42 | 41.89 | 2,022,503 | +1.52(+3.77%) |
Oct 27, 2022 | 41.23 | 41.36 | 40.09 | 40.37 | 2,584,708 | -0.15(-0.36%) |
Oct 26, 2022 | 38.92 | 41.07 | 38.09 | 40.51 | 4,978,080 | +4.54(+12.61%) |
Oct 25, 2022 | 34.74 | 36.00 | 34.47 | 35.98 | 2,045,594 | +1.19(+3.43%) |
Oct 24, 2022 | 34.78 | 35.18 | 34.52 | 34.79 | 1,236,905 | -0.01(-0.03%) |
Oct 21, 2022 | 33.72 | 34.94 | 33.60 | 34.80 | 1,121,428 | +1.01(+2.98%) |
Oct 20, 2022 | 33.77 | 34.67 | 33.57 | 33.79 | 1,734,710 | +0.03(+0.09%) |
Oct 19, 2022 | 34.87 | 35.21 | 33.48 | 33.76 | 2,146,969 | -1.80(-5.07%) |
Oct 18, 2022 | 35.96 | 36.26 | 35.25 | 35.56 | 1,153,749 | +0.67(+1.92%) |
Oct 17, 2022 | 35.51 | 35.69 | 34.64 | 34.89 | 1,252,381 | +0.11(+0.31%) |
Oct 14, 2022 | 35.17 | 35.55 | 34.47 | 34.79 | 704,951 | -0.11(-0.31%) |
Oct 13, 2022 | 33.53 | 35.01 | 32.96 | 34.89 | 1,177,361 | +0.57(+1.67%) |
Oct 12, 2022 | 34.10 | 34.48 | 33.37 | 34.32 | 1,032,746 | +0.15(+0.43%) |
Oct 11, 2022 | 33.97 | 34.64 | 33.45 | 34.17 | 1,779,375 | -0.04(-0.11%) |
Oct 10, 2022 | 34.43 | 34.61 | 33.71 | 34.21 | 993,413 | -0.48(-1.40%) |
Oct 07, 2022 | 34.60 | 34.74 | 33.92 | 34.70 | 2,081,083 | -0.29(-0.83%) |
Oct 06, 2022 | 35.32 | 35.84 | 34.93 | 34.99 | 1,526,511 | -0.86(-2.41%) |
Oct 05, 2022 | 35.38 | 36.11 | 34.41 | 35.85 | 2,164,624 | -0.97(-2.63%) |
Oct 04, 2022 | 36.06 | 36.91 | 35.96 | 36.82 | 1,972,775 | +1.82(+5.21%) |