Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.32 | 40.78 | 40.12 | 40.59 | 457,790 | +0.07(+0.17%) |
Dec 29, 2022 | 40.58 | 40.85 | 40.39 | 40.52 | 443,759 | +0.09(+0.22%) |
Dec 28, 2022 | 41.16 | 41.39 | 40.34 | 40.43 | 616,394 | -0.67(-1.64%) |
Dec 27, 2022 | 41.42 | 41.54 | 41.00 | 41.11 | 681,928 | -0.12(-0.28%) |
Dec 23, 2022 | 41.13 | 41.38 | 40.87 | 41.22 | 656,232 | +0.12(+0.28%) |
Dec 22, 2022 | 41.60 | 41.60 | 40.69 | 41.11 | 1,074,446 | -0.83(-1.98%) |
Dec 21, 2022 | 41.57 | 42.16 | 41.33 | 41.94 | 649,794 | +0.68(+1.66%) |
Dec 20, 2022 | 41.13 | 41.64 | 41.03 | 41.25 | 896,896 | +0.15(+0.36%) |
Dec 19, 2022 | 41.45 | 41.84 | 41.04 | 41.11 | 1,001,892 | -0.15(-0.35%) |
Dec 16, 2022 | 40.96 | 41.46 | 40.75 | 41.25 | 1,486,107 | -0.09(-0.21%) |
Dec 15, 2022 | 41.57 | 41.87 | 41.01 | 41.34 | 843,450 | -0.63(-1.51%) |
Dec 14, 2022 | 41.96 | 42.66 | 41.85 | 41.98 | 739,200 | +0.24(+0.58%) |
Dec 13, 2022 | 42.44 | 42.55 | 41.36 | 41.73 | 1,195,646 | +0.09(+0.21%) |
Dec 12, 2022 | 41.53 | 41.89 | 41.04 | 41.64 | 687,846 | +0.15(+0.35%) |
Dec 09, 2022 | 41.78 | 41.98 | 41.47 | 41.50 | 492,319 | -0.53(-1.25%) |
Dec 08, 2022 | 43.02 | 43.35 | 41.80 | 42.02 | 1,118,897 | -0.67(-1.58%) |
Dec 07, 2022 | 42.59 | 43.11 | 42.41 | 42.70 | 715,463 | +0.01(+0.02%) |
Dec 06, 2022 | 42.91 | 43.26 | 42.40 | 42.69 | 1,253,514 | -0.21(-0.50%) |
Dec 05, 2022 | 43.48 | 43.48 | 42.74 | 42.90 | 996,978 | -0.83(-1.90%) |
Dec 02, 2022 | 43.58 | 43.87 | 43.34 | 43.73 | 1,064,569 | -0.02(-0.04%) |
Dec 01, 2022 | 43.87 | 44.23 | 43.29 | 43.75 | 1,010,337 | +0.04(+0.09%) |
Nov 30, 2022 | 43.66 | 43.85 | 43.22 | 43.71 | 1,330,613 | +0.14(+0.31%) |
Nov 29, 2022 | 43.69 | 44.14 | 43.22 | 43.58 | 1,499,531 | +0.15(+0.34%) |
Nov 28, 2022 | 42.82 | 43.60 | 42.82 | 43.43 | 1,172,870 | +0.45(+1.04%) |
Nov 25, 2022 | 43.49 | 43.54 | 42.78 | 42.98 | 251,621 | -0.44(-1.01%) |
Nov 23, 2022 | 43.09 | 43.62 | 43.07 | 43.42 | 541,077 | +0.39(+0.91%) |
Nov 22, 2022 | 42.46 | 43.20 | 42.39 | 43.03 | 533,390 | +0.83(+1.97%) |
Nov 21, 2022 | 42.40 | 42.57 | 41.97 | 42.20 | 590,697 | -0.30(-0.71%) |
Nov 18, 2022 | 42.95 | 43.22 | 42.11 | 42.50 | 800,081 | -0.26(-0.62%) |
Nov 17, 2022 | 41.31 | 42.80 | 41.29 | 42.77 | 1,235,576 | +0.78(+1.85%) |
Nov 16, 2022 | 41.35 | 42.17 | 41.16 | 41.99 | 766,169 | +0.33(+0.79%) |
Nov 15, 2022 | 41.70 | 42.38 | 41.49 | 41.66 | 540,884 | +0.17(+0.40%) |
Nov 14, 2022 | 41.38 | 42.67 | 41.38 | 41.49 | 1,118,477 | -0.06(-0.14%) |
Nov 11, 2022 | 41.26 | 41.87 | 40.97 | 41.55 | 973,347 | +0.42(+1.02%) |
Nov 10, 2022 | 42.08 | 42.15 | 41.03 | 41.13 | 1,072,347 | +0.10(+0.24%) |
Nov 09, 2022 | 41.02 | 41.50 | 40.74 | 41.04 | 639,820 | -0.24(-0.59%) |
Nov 08, 2022 | 42.02 | 42.28 | 41.05 | 41.28 | 694,514 | -0.64(-1.53%) |
Nov 07, 2022 | 41.71 | 42.13 | 41.48 | 41.92 | 657,139 | +0.32(+0.77%) |
Nov 04, 2022 | 41.11 | 41.72 | 40.86 | 41.60 | 1,143,313 | +1.06(+2.61%) |
Nov 03, 2022 | 39.79 | 41.00 | 39.52 | 40.54 | 850,715 | +0.15(+0.36%) |
Nov 02, 2022 | 41.12 | 40.27 | 40.40 | 641,977 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.22 | 41.56 | 40.80 | 41.42 | 712,279 | +0.39(+0.95%) |
Oct 31, 2022 | 40.29 | 41.09 | 40.22 | 41.03 | 738,537 | +0.39(+0.96%) |
Oct 28, 2022 | 40.06 | 40.88 | 39.89 | 40.64 | 792,654 | +0.55(+1.38%) |
Oct 27, 2022 | 40.03 | 41.44 | 38.39 | 40.09 | 1,778,824 | +2.19(+5.79%) |
Oct 26, 2022 | 38.23 | 38.45 | 37.57 | 37.89 | 725,297 | -0.01(-0.03%) |
Oct 25, 2022 | 37.27 | 38.19 | 37.14 | 37.90 | 847,744 | +0.60(+1.61%) |
Oct 24, 2022 | 36.60 | 37.51 | 36.48 | 37.30 | 881,239 | +0.78(+2.13%) |
Oct 21, 2022 | 35.22 | 36.63 | 34.99 | 36.52 | 565,783 | +1.50(+4.27%) |
Oct 20, 2022 | 35.53 | 35.81 | 34.88 | 35.03 | 722,954 | -0.65(-1.82%) |
Oct 19, 2022 | 35.80 | 36.21 | 35.41 | 35.68 | 688,281 | -0.26(-0.73%) |
Oct 18, 2022 | 35.95 | 36.43 | 35.65 | 35.94 | 815,152 | +0.52(+1.48%) |
Oct 17, 2022 | 35.43 | 35.91 | 35.01 | 35.42 | 786,731 | +0.42(+1.19%) |
Oct 14, 2022 | 35.71 | 35.80 | 34.92 | 35.00 | 787,846 | -0.79(-2.20%) |
Oct 13, 2022 | 34.21 | 35.85 | 34.05 | 35.78 | 1,015,599 | +1.07(+3.08%) |
Oct 12, 2022 | 34.67 | 35.12 | 34.39 | 34.72 | 731,791 | +0.00(+0.00%) |
Oct 11, 2022 | 34.31 | 35.20 | 34.17 | 34.72 | 949,101 | +0.41(+1.19%) |
Oct 10, 2022 | 34.34 | 34.64 | 34.06 | 34.31 | 513,965 | +0.15(+0.43%) |
Oct 07, 2022 | 34.12 | 34.22 | 33.61 | 34.16 | 794,748 | -0.23(-0.68%) |
Oct 06, 2022 | 34.71 | 35.04 | 34.35 | 34.40 | 1,249,232 | -0.36(-1.03%) |
Oct 05, 2022 | 34.39 | 35.29 | 34.25 | 34.75 | 1,063,671 | -0.23(-0.67%) |
Oct 04, 2022 | 34.08 | 35.04 | 33.93 | 34.99 | 947,785 | +1.45(+4.31%) |