Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.99 | 42.06 | 41.19 | 41.58 | 333,651 | -0.71(-1.69%) |
Dec 29, 2022 | 41.91 | 42.41 | 41.90 | 42.29 | 243,861 | +0.77(+1.86%) |
Dec 28, 2022 | 42.35 | 42.51 | 41.44 | 41.52 | 242,458 | -0.72(-1.72%) |
Dec 27, 2022 | 42.37 | 42.39 | 41.90 | 42.24 | 180,357 | -0.14(-0.32%) |
Dec 23, 2022 | 42.21 | 42.60 | 41.71 | 42.38 | 156,647 | -0.11(-0.25%) |
Dec 22, 2022 | 42.24 | 42.63 | 41.70 | 42.49 | 288,460 | -0.22(-0.50%) |
Dec 21, 2022 | 42.10 | 43.24 | 41.88 | 42.70 | 265,519 | +1.07(+2.56%) |
Dec 20, 2022 | 42.02 | 42.20 | 41.31 | 41.64 | 235,150 | -0.65(-1.53%) |
Dec 19, 2022 | 42.89 | 43.01 | 41.80 | 42.28 | 363,578 | -0.90(-2.09%) |
Dec 16, 2022 | 43.90 | 44.17 | 42.91 | 43.18 | 392,701 | -1.06(-2.39%) |
Dec 15, 2022 | 44.06 | 44.72 | 43.53 | 44.24 | 267,474 | -0.49(-1.09%) |
Dec 14, 2022 | 46.27 | 46.75 | 44.59 | 44.73 | 372,270 | -1.64(-3.53%) |
Dec 13, 2022 | 47.58 | 47.77 | 46.01 | 46.37 | 861,008 | -0.12(-0.25%) |
Dec 12, 2022 | 46.87 | 46.87 | 46.03 | 46.48 | 382,708 | -0.37(-0.79%) |
Dec 09, 2022 | 47.24 | 47.82 | 46.79 | 46.86 | 233,024 | -0.54(-1.14%) |
Dec 08, 2022 | 46.87 | 47.42 | 46.21 | 47.39 | 257,770 | +0.65(+1.38%) |
Dec 07, 2022 | 45.55 | 46.92 | 45.55 | 46.75 | 304,157 | +1.18(+2.60%) |
Dec 06, 2022 | 45.49 | 45.82 | 45.05 | 45.56 | 315,080 | +0.16(+0.35%) |
Dec 05, 2022 | 45.53 | 45.82 | 45.00 | 45.41 | 254,984 | -0.50(-1.09%) |
Dec 02, 2022 | 45.01 | 46.10 | 45.00 | 45.91 | 267,151 | +0.51(+1.12%) |
Dec 01, 2022 | 44.16 | 45.42 | 44.07 | 45.40 | 237,526 | +1.07(+2.41%) |
Nov 30, 2022 | 43.52 | 44.39 | 43.41 | 44.33 | 395,105 | +0.95(+2.18%) |
Nov 29, 2022 | 43.06 | 43.51 | 43.03 | 43.38 | 213,623 | +0.28(+0.66%) |
Nov 28, 2022 | 42.92 | 43.36 | 42.65 | 43.10 | 200,029 | +0.10(+0.23%) |
Nov 25, 2022 | 43.16 | 43.70 | 43.00 | 43.00 | 113,725 | -0.50(-1.14%) |
Nov 23, 2022 | 43.51 | 43.79 | 42.98 | 43.50 | 253,666 | +0.04(+0.09%) |
Nov 22, 2022 | 43.93 | 43.93 | 43.15 | 43.46 | 307,494 | -0.20(-0.45%) |
Nov 21, 2022 | 44.13 | 44.19 | 42.81 | 43.66 | 295,723 | -0.58(-1.30%) |
Nov 18, 2022 | 46.72 | 46.72 | 43.91 | 44.23 | 438,944 | -1.65(-3.59%) |
Nov 17, 2022 | 45.91 | 46.06 | 44.75 | 45.88 | 268,111 | -0.30(-0.65%) |
Nov 16, 2022 | 46.80 | 47.13 | 45.97 | 46.18 | 341,255 | -0.84(-1.78%) |
Nov 15, 2022 | 46.82 | 47.26 | 46.11 | 47.02 | 264,429 | +0.98(+2.12%) |
Nov 14, 2022 | 46.29 | 46.94 | 45.83 | 46.05 | 236,711 | -0.24(-0.53%) |
Nov 11, 2022 | 43.78 | 46.80 | 43.78 | 46.29 | 318,338 | +2.34(+5.33%) |
Nov 10, 2022 | 43.91 | 44.35 | 43.34 | 43.95 | 373,755 | +1.64(+3.87%) |
Nov 09, 2022 | 42.28 | 42.94 | 41.89 | 42.31 | 263,212 | -0.07(-0.16%) |
Nov 08, 2022 | 42.82 | 42.92 | 41.60 | 42.38 | 398,694 | -0.15(-0.34%) |
Nov 07, 2022 | 43.22 | 43.42 | 42.04 | 42.53 | 286,995 | -0.70(-1.62%) |
Nov 04, 2022 | 42.71 | 43.57 | 42.66 | 43.23 | 267,564 | +0.64(+1.51%) |
Nov 03, 2022 | 43.45 | 44.11 | 41.76 | 42.58 | 357,552 | -0.94(-2.15%) |
Nov 02, 2022 | 46.13 | 46.89 | 43.42 | 43.52 | 581,998 | -2.95(-6.34%) |
Nov 01, 2022 | 45.84 | 46.79 | 45.30 | 46.47 | 378,249 | +1.04(+2.30%) |
Oct 31, 2022 | 44.82 | 45.62 | 44.80 | 45.42 | 283,602 | +0.15(+0.32%) |
Oct 28, 2022 | 44.04 | 45.55 | 44.01 | 45.28 | 211,545 | +1.27(+2.88%) |
Oct 27, 2022 | 44.21 | 44.85 | 43.61 | 44.01 | 347,503 | -0.08(-0.18%) |
Oct 26, 2022 | 44.24 | 45.66 | 43.89 | 44.09 | 254,589 | -0.37(-0.83%) |
Oct 25, 2022 | 43.40 | 44.67 | 43.40 | 44.46 | 208,306 | +1.21(+2.80%) |
Oct 24, 2022 | 42.57 | 43.40 | 42.17 | 43.25 | 151,006 | +0.98(+2.31%) |
Oct 21, 2022 | 41.48 | 42.43 | 41.34 | 42.27 | 225,177 | +0.90(+2.17%) |
Oct 20, 2022 | 42.57 | 43.10 | 41.27 | 41.37 | 268,056 | -1.03(-2.44%) |
Oct 19, 2022 | 42.52 | 43.21 | 42.01 | 42.41 | 265,289 | -0.47(-1.09%) |
Oct 18, 2022 | 44.31 | 45.28 | 42.75 | 42.88 | 498,837 | -1.76(-3.93%) |
Oct 17, 2022 | 44.98 | 44.98 | 44.34 | 44.63 | 202,251 | +0.41(+0.93%) |
Oct 14, 2022 | 45.30 | 45.30 | 44.12 | 44.22 | 157,431 | -0.52(-1.16%) |
Oct 13, 2022 | 43.57 | 45.32 | 42.99 | 44.74 | 335,725 | +0.48(+1.08%) |
Oct 12, 2022 | 43.37 | 44.43 | 43.20 | 44.26 | 191,382 | +0.92(+2.12%) |
Oct 11, 2022 | 42.88 | 43.81 | 42.73 | 43.34 | 303,229 | +0.36(+0.84%) |
Oct 10, 2022 | 42.95 | 43.22 | 42.42 | 42.98 | 247,557 | +0.31(+0.73%) |
Oct 07, 2022 | 43.44 | 43.80 | 42.58 | 42.67 | 380,541 | -1.32(-2.99%) |
Oct 06, 2022 | 44.11 | 44.77 | 43.90 | 43.99 | 231,292 | -0.09(-0.20%) |
Oct 05, 2022 | 43.47 | 44.15 | 42.77 | 44.08 | 297,759 | -0.30(-0.68%) |
Oct 04, 2022 | 44.16 | 44.68 | 43.83 | 44.38 | 345,906 | +0.91(+2.09%) |