Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.06 | 42.29 | 41.65 | 42.18 | 756,439 | +0.00(+0.00%) |
Dec 29, 2022 | 41.98 | 42.29 | 41.95 | 42.18 | 630,803 | +0.36(+0.86%) |
Dec 28, 2022 | 42.31 | 42.50 | 41.72 | 41.82 | 572,900 | -0.48(-1.13%) |
Dec 27, 2022 | 42.53 | 42.54 | 42.10 | 42.30 | 532,520 | -0.11(-0.26%) |
Dec 23, 2022 | 41.95 | 42.41 | 41.76 | 42.41 | 450,857 | +0.46(+1.10%) |
Dec 22, 2022 | 42.04 | 42.22 | 41.21 | 41.95 | 668,569 | -0.29(-0.68%) |
Dec 21, 2022 | 42.21 | 42.57 | 42.05 | 42.23 | 833,272 | +0.39(+0.93%) |
Dec 20, 2022 | 41.62 | 42.00 | 41.27 | 41.84 | 984,371 | +0.20(+0.49%) |
Dec 19, 2022 | 41.74 | 42.07 | 41.38 | 41.64 | 1,114,908 | -0.18(-0.42%) |
Dec 16, 2022 | 41.89 | 42.50 | 41.22 | 41.82 | 2,462,538 | -0.77(-1.82%) |
Dec 15, 2022 | 42.19 | 42.94 | 42.03 | 42.59 | 959,831 | +0.07(+0.17%) |
Dec 14, 2022 | 42.78 | 43.12 | 42.36 | 42.52 | 1,677,210 | -0.33(-0.77%) |
Dec 13, 2022 | 43.58 | 43.67 | 42.56 | 42.85 | 1,471,195 | -0.07(-0.17%) |
Dec 12, 2022 | 42.53 | 42.94 | 42.32 | 42.92 | 1,059,574 | +0.43(+1.02%) |
Dec 09, 2022 | 42.37 | 42.71 | 42.21 | 42.49 | 824,961 | +0.02(+0.04%) |
Dec 08, 2022 | 42.21 | 42.63 | 42.21 | 42.47 | 1,101,929 | +0.30(+0.72%) |
Dec 07, 2022 | 42.26 | 42.66 | 42.12 | 42.17 | 748,359 | -0.16(-0.37%) |
Dec 06, 2022 | 42.22 | 42.47 | 42.16 | 42.32 | 784,779 | +0.16(+0.37%) |
Dec 05, 2022 | 42.29 | 42.55 | 42.04 | 42.17 | 543,399 | -0.41(-0.97%) |
Dec 02, 2022 | 42.20 | 42.78 | 42.10 | 42.58 | 634,603 | +0.04(+0.09%) |
Dec 01, 2022 | 42.82 | 43.05 | 42.19 | 42.55 | 858,534 | -0.18(-0.43%) |
Nov 30, 2022 | 41.52 | 42.75 | 41.28 | 42.73 | 1,374,633 | +0.98(+2.34%) |
Nov 29, 2022 | 41.19 | 41.78 | 41.02 | 41.75 | 1,027,533 | +0.51(+1.23%) |
Nov 28, 2022 | 42.23 | 42.41 | 41.15 | 41.25 | 1,279,749 | -1.19(-2.80%) |
Nov 25, 2022 | 42.13 | 42.45 | 42.08 | 42.43 | 398,389 | +0.30(+0.72%) |
Nov 23, 2022 | 42.54 | 42.69 | 41.89 | 42.13 | 999,782 | -0.53(-1.23%) |
Nov 22, 2022 | 42.31 | 42.72 | 42.23 | 42.66 | 1,383,881 | +0.34(+0.81%) |
Nov 21, 2022 | 41.88 | 42.32 | 41.79 | 42.31 | 922,552 | +0.36(+0.86%) |
Nov 18, 2022 | 42.20 | 42.29 | 41.66 | 41.96 | 1,147,392 | +0.18(+0.42%) |
Nov 17, 2022 | 40.90 | 41.79 | 40.68 | 41.78 | 1,285,154 | +0.40(+0.96%) |
Nov 16, 2022 | 41.41 | 41.72 | 41.27 | 41.38 | 1,188,872 | -0.16(-0.38%) |
Nov 15, 2022 | 41.65 | 41.83 | 41.11 | 41.54 | 1,165,783 | +0.31(+0.76%) |
Nov 14, 2022 | 41.15 | 41.76 | 41.06 | 41.23 | 1,372,388 | -0.06(-0.16%) |
Nov 11, 2022 | 42.16 | 42.16 | 41.22 | 41.29 | 1,127,235 | -0.61(-1.45%) |
Nov 10, 2022 | 41.49 | 42.16 | 41.00 | 41.90 | 1,367,363 | +1.45(+3.58%) |
Nov 09, 2022 | 39.88 | 40.95 | 39.70 | 40.45 | 1,663,548 | +0.45(+1.13%) |
Nov 08, 2022 | 39.81 | 40.19 | 39.59 | 40.00 | 991,063 | +0.28(+0.70%) |
Nov 07, 2022 | 39.62 | 39.94 | 39.43 | 39.72 | 1,076,331 | +0.15(+0.37%) |
Nov 04, 2022 | 39.48 | 40.19 | 38.79 | 39.58 | 1,483,109 | +0.28(+0.70%) |
Nov 03, 2022 | 38.60 | 39.44 | 38.03 | 39.30 | 1,212,673 | +0.36(+0.92%) |
Nov 02, 2022 | 38.86 | 38.94 | 1,456,349 | -0.03(-0.07%) | ||
Nov 01, 2022 | 38.83 | 39.16 | 38.67 | 38.97 | 1,214,644 | +0.23(+0.59%) |
Oct 31, 2022 | 38.27 | 38.94 | 38.22 | 38.74 | 3,489,159 | +0.15(+0.38%) |
Oct 28, 2022 | 37.91 | 38.63 | 37.82 | 38.59 | 855,490 | +0.69(+1.82%) |
Oct 27, 2022 | 37.82 | 38.32 | 37.68 | 37.90 | 979,514 | +0.36(+0.97%) |
Oct 26, 2022 | 37.68 | 37.81 | 37.35 | 37.54 | 1,063,652 | -0.03(-0.07%) |
Oct 25, 2022 | 36.74 | 37.62 | 36.71 | 37.56 | 1,340,915 | +0.90(+2.46%) |
Oct 24, 2022 | 36.42 | 36.82 | 36.27 | 36.66 | 1,253,486 | +0.59(+1.64%) |
Oct 21, 2022 | 35.77 | 36.19 | 35.26 | 36.07 | 1,353,512 | +0.26(+0.74%) |
Oct 20, 2022 | 35.93 | 36.30 | 35.74 | 35.81 | 1,208,659 | +0.02(+0.05%) |
Oct 19, 2022 | 35.93 | 36.12 | 35.34 | 35.79 | 1,462,700 | -0.54(-1.48%) |
Oct 18, 2022 | 36.38 | 36.65 | 35.97 | 36.33 | 999,933 | +0.34(+0.93%) |
Oct 17, 2022 | 35.57 | 36.26 | 35.51 | 35.99 | 1,158,974 | +0.93(+2.65%) |
Oct 14, 2022 | 36.34 | 36.41 | 34.97 | 35.06 | 1,040,885 | -0.65(-1.83%) |
Oct 13, 2022 | 34.88 | 35.84 | 34.61 | 35.72 | 922,286 | +0.28(+0.80%) |
Oct 12, 2022 | 35.54 | 35.74 | 35.20 | 35.44 | 1,181,806 | -0.26(-0.74%) |
Oct 11, 2022 | 35.16 | 35.83 | 34.99 | 35.70 | 1,614,643 | +0.45(+1.26%) |
Oct 10, 2022 | 35.43 | 35.74 | 35.22 | 35.25 | 2,385,644 | +0.03(+0.08%) |
Oct 07, 2022 | 35.30 | 35.53 | 35.03 | 35.23 | 892,640 | -0.25(-0.72%) |
Oct 06, 2022 | 36.31 | 36.40 | 35.31 | 35.48 | 937,691 | -0.81(-2.23%) |
Oct 05, 2022 | 36.50 | 36.54 | 35.54 | 36.29 | 1,252,309 | -0.75(-2.01%) |
Oct 04, 2022 | 36.57 | 37.27 | 36.51 | 37.04 | 1,386,680 | +0.81(+2.23%) |