Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.54 | 41.65 | 41.00 | 41.05 | 932,326 | -0.62(-1.48%) |
Dec 29, 2022 | 41.60 | 41.79 | 41.57 | 41.67 | 720,746 | +0.60(+1.45%) |
Dec 28, 2022 | 41.45 | 41.60 | 41.07 | 41.07 | 384,956 | -0.23(-0.55%) |
Dec 27, 2022 | 41.36 | 41.45 | 41.20 | 41.30 | 348,247 | +0.22(+0.52%) |
Dec 23, 2022 | 40.99 | 41.17 | 40.84 | 41.08 | 983,535 | +0.08(+0.19%) |
Dec 22, 2022 | 41.20 | 41.22 | 40.73 | 41.00 | 559,166 | -0.42(-1.02%) |
Dec 21, 2022 | 41.04 | 41.54 | 41.04 | 41.42 | 633,387 | +0.67(+1.63%) |
Dec 20, 2022 | 40.81 | 41.03 | 40.68 | 40.76 | 501,655 | -0.12(-0.29%) |
Dec 19, 2022 | 41.07 | 41.08 | 40.79 | 40.88 | 452,291 | -0.05(-0.12%) |
Dec 16, 2022 | 41.06 | 41.23 | 40.79 | 40.93 | 511,506 | -0.48(-1.16%) |
Dec 15, 2022 | 41.91 | 41.94 | 41.28 | 41.41 | 850,439 | -1.17(-2.74%) |
Dec 14, 2022 | 42.57 | 43.00 | 42.44 | 42.57 | 748,718 | +0.07(+0.16%) |
Dec 13, 2022 | 43.01 | 43.12 | 42.36 | 42.50 | 794,748 | +0.58(+1.38%) |
Dec 12, 2022 | 41.83 | 41.92 | 41.73 | 41.92 | 425,821 | +0.04(+0.09%) |
Dec 09, 2022 | 41.94 | 42.13 | 41.85 | 41.89 | 390,980 | +0.15(+0.35%) |
Dec 08, 2022 | 41.30 | 41.75 | 41.22 | 41.74 | 929,342 | +0.21(+0.50%) |
Dec 07, 2022 | 41.55 | 41.77 | 41.41 | 41.53 | 427,749 | -0.15(-0.35%) |
Dec 06, 2022 | 41.96 | 42.01 | 41.60 | 41.68 | 853,170 | -0.28(-0.68%) |
Dec 05, 2022 | 42.24 | 42.38 | 41.89 | 41.96 | 810,580 | -0.53(-1.24%) |
Dec 02, 2022 | 42.29 | 42.63 | 42.20 | 42.49 | 632,743 | -0.10(-0.23%) |
Dec 01, 2022 | 42.59 | 42.75 | 42.33 | 42.59 | 1,042,505 | +0.60(+1.42%) |
Nov 30, 2022 | 41.73 | 42.16 | 41.32 | 41.99 | 1,072,179 | +0.61(+1.47%) |
Nov 29, 2022 | 41.42 | 41.59 | 41.25 | 41.39 | 473,369 | -0.31(-0.75%) |
Nov 28, 2022 | 42.01 | 42.16 | 41.63 | 41.70 | 397,428 | -0.41(-0.98%) |
Nov 25, 2022 | 41.87 | 42.12 | 41.83 | 42.11 | 380,469 | +0.17(+0.40%) |
Nov 23, 2022 | 41.56 | 41.98 | 41.55 | 41.94 | 831,365 | +0.45(+1.09%) |
Nov 22, 2022 | 41.35 | 41.49 | 41.27 | 41.49 | 434,869 | +0.31(+0.76%) |
Nov 21, 2022 | 41.12 | 41.29 | 41.04 | 41.18 | 610,882 | -0.04(-0.09%) |
Nov 18, 2022 | 41.29 | 41.38 | 41.14 | 41.22 | 480,773 | +0.20(+0.48%) |
Nov 17, 2022 | 40.73 | 41.06 | 40.68 | 41.02 | 1,398,533 | -0.18(-0.43%) |
Nov 16, 2022 | 41.54 | 41.59 | 41.15 | 41.20 | 2,418,610 | -0.26(-0.64%) |
Nov 15, 2022 | 41.86 | 41.91 | 41.19 | 41.46 | 1,281,821 | -0.13(-0.31%) |
Nov 14, 2022 | 41.81 | 41.98 | 41.59 | 41.59 | 831,930 | -0.81(-1.92%) |
Nov 11, 2022 | 41.74 | 42.51 | 41.63 | 42.40 | 1,402,400 | +1.25(+3.05%) |
Nov 10, 2022 | 40.65 | 41.16 | 40.44 | 41.15 | 1,928,820 | +2.10(+5.36%) |
Nov 09, 2022 | 39.17 | 39.45 | 39.03 | 39.06 | 1,044,266 | +0.12(+0.30%) |
Nov 08, 2022 | 38.76 | 39.15 | 38.71 | 38.94 | 795,952 | +0.41(+1.07%) |
Nov 07, 2022 | 38.53 | 38.67 | 38.35 | 38.53 | 661,161 | -0.03(-0.08%) |
Nov 04, 2022 | 38.17 | 38.68 | 38.05 | 38.56 | 748,751 | +1.32(+3.55%) |
Nov 03, 2022 | 37.13 | 37.45 | 37.11 | 37.23 | 766,644 | -0.64(-1.68%) |
Nov 02, 2022 | 38.33 | 37.83 | 37.87 | 946,237 | -0.35(-0.92%) | |
Nov 01, 2022 | 38.80 | 38.80 | 38.06 | 38.22 | 809,692 | -0.07(-0.18%) |
Oct 31, 2022 | 38.18 | 38.34 | 38.13 | 38.29 | 1,075,374 | -0.23(-0.61%) |
Oct 28, 2022 | 38.01 | 38.53 | 38.00 | 38.53 | 374,372 | +0.35(+0.92%) |
Oct 27, 2022 | 38.51 | 38.66 | 38.14 | 38.17 | 649,256 | -0.66(-1.69%) |
Oct 26, 2022 | 38.45 | 39.04 | 38.44 | 38.83 | 541,649 | +0.28(+0.74%) |
Oct 25, 2022 | 38.03 | 38.58 | 38.01 | 38.55 | 642,280 | +0.90(+2.39%) |
Oct 24, 2022 | 37.58 | 37.85 | 37.36 | 37.65 | 946,729 | +0.26(+0.71%) |
Oct 21, 2022 | 36.50 | 37.39 | 36.46 | 37.38 | 1,278,098 | +0.49(+1.33%) |
Oct 20, 2022 | 36.95 | 37.29 | 36.80 | 36.89 | 444,752 | -0.15(-0.40%) |
Oct 19, 2022 | 37.26 | 37.36 | 36.79 | 37.04 | 624,838 | -0.77(-2.05%) |
Oct 18, 2022 | 38.03 | 38.06 | 37.58 | 37.81 | 778,517 | +0.48(+1.28%) |
Oct 17, 2022 | 37.30 | 37.56 | 37.29 | 37.33 | 1,142,832 | +1.06(+2.91%) |
Oct 14, 2022 | 36.94 | 37.05 | 36.23 | 36.27 | 1,635,594 | -0.26(-0.72%) |
Oct 13, 2022 | 35.35 | 36.69 | 35.26 | 36.54 | 3,435,707 | +0.40(+1.11%) |
Oct 12, 2022 | 36.18 | 36.36 | 36.08 | 36.14 | 864,992 | -0.08(-0.22%) |
Oct 11, 2022 | 36.32 | 36.67 | 36.04 | 36.22 | 1,201,906 | -0.21(-0.56%) |
Oct 10, 2022 | 36.58 | 36.61 | 36.27 | 36.42 | 994,992 | -0.33(-0.91%) |
Oct 07, 2022 | 37.11 | 37.12 | 36.63 | 36.75 | 844,788 | -0.44(-1.18%) |
Oct 06, 2022 | 37.50 | 37.62 | 37.17 | 37.20 | 784,645 | -0.78(-2.06%) |
Oct 05, 2022 | 37.92 | 38.15 | 37.65 | 37.98 | 797,386 | -0.46(-1.20%) |
Oct 04, 2022 | 37.97 | 38.45 | 37.95 | 38.44 | 1,317,609 | +1.64(+4.47%) |