Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.97 | 40.04 | 39.95 | 39.97 | 1,080,531 | -0.07(-0.18%) |
Dec 29, 2022 | 39.86 | 40.09 | 39.80 | 40.04 | 731,286 | +0.25(+0.63%) |
Dec 28, 2022 | 40.15 | 40.15 | 39.77 | 39.79 | 908,799 | -0.39(-0.98%) |
Dec 27, 2022 | 40.13 | 40.22 | 40.11 | 40.19 | 662,856 | +0.04(+0.09%) |
Dec 23, 2022 | 40.14 | 40.16 | 40.05 | 40.15 | 424,960 | +0.15(+0.38%) |
Dec 22, 2022 | 40.02 | 40.11 | 39.92 | 40.00 | 600,464 | -0.18(-0.44%) |
Dec 21, 2022 | 40.05 | 40.20 | 39.75 | 40.18 | 715,048 | +0.17(+0.42%) |
Dec 20, 2022 | 39.99 | 40.07 | 39.96 | 40.01 | 517,896 | +0.01(+0.02%) |
Dec 19, 2022 | 40.00 | 40.10 | 39.93 | 40.00 | 642,501 | +0.00(+0.00%) |
Dec 16, 2022 | 40.02 | 40.08 | 39.97 | 40.00 | 614,295 | -0.11(-0.27%) |
Dec 15, 2022 | 40.04 | 40.14 | 40.00 | 40.11 | 954,768 | -0.04(-0.09%) |
Dec 14, 2022 | 40.11 | 40.27 | 40.03 | 40.14 | 500,161 | -0.01(-0.02%) |
Dec 13, 2022 | 40.22 | 40.30 | 40.03 | 40.15 | 680,657 | +0.16(+0.40%) |
Dec 12, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 726,346 | +0.02(+0.04%) |
Dec 09, 2022 | 40.11 | 40.11 | 39.95 | 39.97 | 519,327 | +0.00(+0.00%) |
Dec 08, 2022 | 39.97 | 40.10 | 39.93 | 39.97 | 934,320 | -0.03(-0.07%) |
Dec 07, 2022 | 39.98 | 40.08 | 39.92 | 40.00 | 912,213 | +0.09(+0.22%) |
Dec 06, 2022 | 40.08 | 40.08 | 39.91 | 39.91 | 1,313,244 | -0.05(-0.13%) |
Dec 05, 2022 | 40.01 | 40.07 | 39.92 | 39.96 | 898,376 | -0.07(-0.18%) |
Dec 02, 2022 | 39.96 | 40.11 | 39.96 | 40.03 | 439,757 | -0.08(-0.20%) |
Dec 01, 2022 | 40.13 | 40.13 | 40.05 | 40.11 | 315,651 | -0.04(-0.09%) |
Nov 30, 2022 | 40.11 | 40.27 | 39.91 | 40.15 | 504,917 | +0.08(+0.20%) |
Nov 29, 2022 | 40.06 | 40.19 | 40.02 | 40.07 | 496,711 | +0.07(+0.18%) |
Nov 28, 2022 | 40.11 | 40.22 | 39.97 | 40.00 | 685,461 | -0.14(-0.36%) |
Nov 25, 2022 | 40.16 | 40.27 | 40.13 | 40.14 | 181,899 | -0.04(-0.09%) |
Nov 23, 2022 | 40.16 | 40.22 | 40.07 | 40.18 | 276,227 | -0.01(-0.02%) |
Nov 22, 2022 | 40.20 | 40.20 | 40.03 | 40.19 | 428,210 | +0.04(+0.11%) |
Nov 21, 2022 | 40.25 | 40.27 | 40.09 | 40.14 | 630,892 | +0.05(+0.13%) |
Nov 18, 2022 | 40.16 | 40.21 | 40.03 | 40.09 | 942,731 | +0.05(+0.13%) |
Nov 17, 2022 | 40.04 | 40.13 | 40.03 | 40.04 | 375,509 | -0.15(-0.37%) |
Nov 16, 2022 | 40.11 | 40.20 | 40.04 | 40.19 | 369,010 | -0.01(-0.02%) |
Nov 15, 2022 | 40.13 | 40.21 | 40.05 | 40.20 | 638,585 | +0.16(+0.40%) |
Nov 14, 2022 | 40.28 | 40.31 | 39.97 | 40.04 | 510,521 | -0.25(-0.62%) |
Nov 11, 2022 | 40.21 | 40.35 | 40.18 | 40.28 | 423,383 | +0.02(+0.04%) |
Nov 10, 2022 | 40.36 | 40.36 | 40.13 | 40.27 | 1,557,513 | +0.51(+1.29%) |
Nov 09, 2022 | 39.87 | 39.88 | 39.67 | 39.75 | 466,858 | -0.08(-0.20%) |
Nov 08, 2022 | 39.94 | 39.98 | 39.76 | 39.83 | 478,452 | -0.11(-0.27%) |
Nov 07, 2022 | 39.78 | 39.95 | 39.70 | 39.94 | 734,231 | +0.19(+0.47%) |
Nov 04, 2022 | 39.60 | 39.81 | 39.58 | 39.75 | 642,849 | +0.15(+0.38%) |
Nov 03, 2022 | 39.54 | 39.61 | 39.50 | 39.60 | 1,860,086 | +0.03(+0.07%) |
Nov 02, 2022 | 39.66 | 39.58 | 809,736 | -0.08(-0.20%) | ||
Nov 01, 2022 | 39.70 | 39.74 | 39.59 | 39.66 | 474,441 | +0.00(+0.00%) |
Oct 31, 2022 | 39.60 | 39.70 | 39.57 | 39.66 | 397,560 | -0.03(-0.07%) |
Oct 28, 2022 | 39.43 | 39.72 | 39.42 | 39.68 | 342,735 | +0.27(+0.70%) |
Oct 27, 2022 | 39.51 | 39.57 | 39.41 | 39.41 | 460,194 | -0.04(-0.11%) |
Oct 26, 2022 | 39.39 | 39.50 | 39.39 | 39.45 | 535,985 | -0.06(-0.16%) |
Oct 25, 2022 | 39.35 | 39.51 | 39.35 | 39.51 | 483,849 | +0.16(+0.41%) |
Oct 24, 2022 | 39.34 | 39.38 | 39.27 | 39.35 | 581,830 | +0.09(+0.23%) |
Oct 21, 2022 | 39.35 | 39.46 | 39.25 | 39.27 | 455,777 | +0.02(+0.04%) |
Oct 20, 2022 | 39.41 | 39.48 | 39.24 | 39.25 | 611,863 | -0.14(-0.36%) |
Oct 19, 2022 | 39.41 | 39.43 | 39.32 | 39.39 | 832,344 | -0.04(-0.11%) |
Oct 18, 2022 | 39.34 | 39.51 | 39.31 | 39.43 | 560,309 | +0.19(+0.47%) |
Oct 17, 2022 | 39.25 | 39.35 | 39.12 | 39.25 | 729,289 | +0.17(+0.43%) |
Oct 14, 2022 | 39.06 | 39.17 | 39.04 | 39.08 | 447,530 | +0.04(+0.09%) |
Oct 13, 2022 | 38.84 | 39.14 | 38.84 | 39.05 | 554,353 | -0.11(-0.29%) |
Oct 12, 2022 | 39.35 | 39.35 | 39.12 | 39.16 | 896,952 | +0.04(+0.09%) |
Oct 11, 2022 | 39.10 | 39.25 | 39.06 | 39.13 | 708,605 | -0.04(-0.11%) |
Oct 10, 2022 | 39.21 | 39.25 | 38.98 | 39.17 | 357,375 | -0.04(-0.09%) |
Oct 07, 2022 | 39.38 | 39.38 | 39.11 | 39.21 | 1,117,266 | -0.18(-0.45%) |
Oct 06, 2022 | 39.34 | 39.55 | 39.30 | 39.38 | 1,339,738 | -0.06(-0.16%) |
Oct 05, 2022 | 39.24 | 39.53 | 39.23 | 39.44 | 678,188 | +0.03(+0.07%) |
Oct 04, 2022 | 39.13 | 39.42 | 39.11 | 39.42 | 541,324 | +0.37(+0.95%) |