Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.81 | 39.97 | 39.57 | 39.90 | 212,399 | -0.20(-0.51%) |
Dec 29, 2022 | 39.62 | 40.19 | 39.55 | 40.10 | 639,401 | +0.74(+1.87%) |
Dec 28, 2022 | 40.11 | 40.19 | 39.35 | 39.37 | 386,895 | -0.73(-1.81%) |
Dec 27, 2022 | 40.09 | 40.17 | 39.86 | 40.09 | 198,117 | +0.13(+0.32%) |
Dec 23, 2022 | 39.56 | 40.02 | 39.45 | 39.97 | 414,667 | +0.41(+1.04%) |
Dec 22, 2022 | 39.78 | 39.78 | 38.93 | 39.55 | 281,318 | -0.45(-1.13%) |
Dec 21, 2022 | 39.80 | 40.11 | 39.72 | 40.01 | 497,566 | +0.62(+1.57%) |
Dec 20, 2022 | 39.21 | 39.54 | 39.14 | 39.39 | 487,764 | +0.12(+0.30%) |
Dec 19, 2022 | 39.68 | 39.79 | 39.05 | 39.27 | 339,190 | -0.34(-0.85%) |
Dec 16, 2022 | 39.70 | 39.80 | 39.26 | 39.61 | 216,165 | -0.49(-1.23%) |
Dec 15, 2022 | 40.46 | 40.49 | 39.95 | 40.10 | 227,100 | -0.76(-1.87%) |
Dec 14, 2022 | 41.11 | 41.39 | 40.64 | 40.87 | 378,588 | -0.21(-0.52%) |
Dec 13, 2022 | 41.94 | 41.94 | 40.86 | 41.08 | 330,068 | +0.09(+0.21%) |
Dec 12, 2022 | 40.56 | 41.01 | 40.41 | 40.99 | 287,071 | +0.51(+1.26%) |
Dec 09, 2022 | 40.66 | 40.83 | 40.45 | 40.48 | 185,765 | -0.30(-0.73%) |
Dec 08, 2022 | 40.93 | 41.04 | 40.64 | 40.78 | 204,135 | +0.14(+0.36%) |
Dec 07, 2022 | 40.68 | 41.00 | 40.59 | 40.64 | 394,475 | -0.10(-0.24%) |
Dec 06, 2022 | 41.06 | 41.21 | 40.44 | 40.73 | 262,768 | -0.41(-0.99%) |
Dec 05, 2022 | 41.86 | 41.86 | 40.96 | 41.14 | 345,815 | -0.93(-2.20%) |
Dec 02, 2022 | 41.64 | 42.18 | 41.62 | 42.06 | 204,327 | +0.08(+0.18%) |
Dec 01, 2022 | 42.38 | 42.47 | 41.86 | 41.99 | 177,317 | -0.20(-0.48%) |
Nov 30, 2022 | 41.49 | 42.19 | 40.98 | 42.19 | 223,952 | +0.78(+1.89%) |
Nov 29, 2022 | 41.31 | 41.54 | 41.23 | 41.41 | 316,078 | +0.19(+0.47%) |
Nov 28, 2022 | 41.56 | 41.72 | 41.12 | 41.21 | 175,445 | -0.77(-1.84%) |
Nov 25, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 105,912 | +0.27(+0.65%) |
Nov 23, 2022 | 41.66 | 41.81 | 41.49 | 41.72 | 100,886 | -0.06(-0.14%) |
Nov 22, 2022 | 41.27 | 41.78 | 41.27 | 41.77 | 340,268 | +0.68(+1.66%) |
Nov 21, 2022 | 41.00 | 41.17 | 40.76 | 41.09 | 185,352 | +0.02(+0.05%) |
Nov 18, 2022 | 40.98 | 41.12 | 40.69 | 41.07 | 181,491 | +0.34(+0.83%) |
Nov 17, 2022 | 40.44 | 40.74 | 40.26 | 40.74 | 227,455 | -0.14(-0.35%) |
Nov 16, 2022 | 41.10 | 41.14 | 40.76 | 40.88 | 204,440 | -0.47(-1.14%) |
Nov 15, 2022 | 41.48 | 41.58 | 41.08 | 41.35 | 193,940 | +0.37(+0.89%) |
Nov 14, 2022 | 41.28 | 41.56 | 40.97 | 40.99 | 202,585 | -0.40(-0.98%) |
Nov 11, 2022 | 41.51 | 41.62 | 41.23 | 41.39 | 160,261 | +0.07(+0.16%) |
Nov 10, 2022 | 40.64 | 41.32 | 40.51 | 41.32 | 199,221 | +1.75(+4.42%) |
Nov 09, 2022 | 40.03 | 40.28 | 39.48 | 39.57 | 171,203 | -0.76(-1.88%) |
Nov 08, 2022 | 40.26 | 40.60 | 39.90 | 40.33 | 206,150 | +0.18(+0.46%) |
Nov 07, 2022 | 40.15 | 40.23 | 39.80 | 40.15 | 256,172 | +0.21(+0.53%) |
Nov 04, 2022 | 39.84 | 40.19 | 39.32 | 39.94 | 456,999 | +0.60(+1.52%) |
Nov 03, 2022 | 39.03 | 39.52 | 38.73 | 39.34 | 303,739 | -0.10(-0.24%) |
Nov 02, 2022 | 40.24 | 39.44 | 39.44 | 263,591 | -0.90(-2.24%) | |
Nov 01, 2022 | 40.54 | 40.64 | 40.15 | 40.34 | 355,635 | +0.14(+0.36%) |
Oct 31, 2022 | 40.08 | 40.39 | 40.01 | 40.20 | 216,127 | -0.04(-0.10%) |
Oct 28, 2022 | 39.59 | 40.28 | 39.51 | 40.24 | 163,044 | +0.71(+1.80%) |
Oct 27, 2022 | 39.60 | 39.96 | 39.49 | 39.52 | 211,233 | +0.23(+0.59%) |
Oct 26, 2022 | 39.32 | 39.66 | 39.25 | 39.29 | 820,216 | +0.11(+0.27%) |
Oct 25, 2022 | 38.49 | 39.25 | 38.46 | 39.19 | 242,036 | +0.67(+1.75%) |
Oct 24, 2022 | 38.40 | 38.66 | 38.19 | 38.51 | 259,361 | +0.27(+0.70%) |
Oct 21, 2022 | 37.58 | 38.28 | 37.39 | 38.24 | 175,182 | +0.73(+1.95%) |
Oct 20, 2022 | 38.12 | 38.38 | 37.39 | 37.51 | 414,800 | -0.56(-1.46%) |
Oct 19, 2022 | 38.31 | 38.49 | 37.76 | 38.07 | 245,969 | -0.49(-1.27%) |
Oct 18, 2022 | 38.66 | 38.90 | 38.23 | 38.56 | 313,116 | +0.53(+1.39%) |
Oct 17, 2022 | 37.87 | 38.20 | 37.87 | 38.03 | 432,706 | +0.83(+2.22%) |
Oct 14, 2022 | 38.28 | 38.49 | 37.17 | 37.21 | 260,562 | -0.86(-2.27%) |
Oct 13, 2022 | 36.61 | 38.23 | 36.30 | 38.07 | 365,185 | +0.97(+2.62%) |
Oct 12, 2022 | 37.28 | 37.41 | 37.06 | 37.10 | 159,906 | -0.26(-0.69%) |
Oct 11, 2022 | 37.09 | 37.75 | 36.98 | 37.36 | 169,561 | +0.06(+0.15%) |
Oct 10, 2022 | 37.48 | 37.66 | 37.08 | 37.30 | 196,715 | +0.05(+0.13%) |
Oct 07, 2022 | 37.78 | 37.78 | 37.09 | 37.26 | 164,798 | -0.72(-1.90%) |
Oct 06, 2022 | 38.16 | 38.49 | 37.90 | 37.98 | 127,930 | -0.36(-0.95%) |
Oct 05, 2022 | 38.20 | 38.57 | 37.84 | 38.34 | 201,429 | -0.26(-0.67%) |
Oct 04, 2022 | 37.81 | 38.61 | 37.70 | 38.60 | 384,198 | +1.37(+3.69%) |