Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.76 | 40.76 | 39.13 | 39.13 | 65,774 | -1.49(-3.66%) |
Dec 29, 2022 | 40.69 | 41.24 | 40.25 | 40.62 | 57,240 | +0.21(+0.51%) |
Dec 28, 2022 | 40.92 | 40.92 | 40.09 | 40.41 | 37,440 | -0.41(-1.00%) |
Dec 27, 2022 | 40.69 | 41.25 | 40.02 | 40.82 | 67,298 | +0.63(+1.57%) |
Dec 23, 2022 | 39.28 | 40.21 | 39.04 | 40.18 | 44,484 | +0.82(+2.09%) |
Dec 22, 2022 | 40.39 | 40.47 | 38.92 | 39.36 | 77,301 | -0.67(-1.68%) |
Dec 21, 2022 | 38.91 | 40.21 | 38.14 | 40.04 | 75,269 | +1.57(+4.07%) |
Dec 20, 2022 | 37.83 | 38.90 | 37.48 | 38.47 | 68,221 | +0.29(+0.75%) |
Dec 19, 2022 | 39.12 | 39.41 | 38.15 | 38.19 | 125,459 | -1.37(-3.48%) |
Dec 16, 2022 | 37.70 | 39.56 | 37.09 | 39.56 | 286,637 | +1.61(+4.24%) |
Dec 15, 2022 | 37.96 | 38.28 | 36.84 | 37.95 | 99,769 | +0.12(+0.32%) |
Dec 14, 2022 | 38.81 | 38.84 | 37.28 | 37.83 | 87,270 | -1.11(-2.84%) |
Dec 13, 2022 | 40.23 | 40.26 | 38.15 | 38.94 | 204,865 | -0.68(-1.72%) |
Dec 12, 2022 | 38.53 | 39.87 | 38.35 | 39.62 | 72,489 | +0.90(+2.32%) |
Dec 09, 2022 | 38.86 | 39.55 | 38.48 | 38.72 | 55,479 | -0.59(-1.50%) |
Dec 08, 2022 | 39.96 | 40.48 | 38.79 | 39.31 | 68,548 | -0.48(-1.22%) |
Dec 07, 2022 | 40.47 | 40.87 | 39.31 | 39.80 | 82,043 | -0.91(-2.23%) |
Dec 06, 2022 | 42.14 | 42.75 | 40.12 | 40.70 | 90,819 | -1.18(-2.81%) |
Dec 05, 2022 | 43.33 | 43.74 | 40.86 | 41.88 | 93,069 | -1.44(-3.31%) |
Dec 02, 2022 | 43.03 | 43.96 | 42.55 | 43.31 | 78,145 | -0.09(-0.20%) |
Dec 01, 2022 | 44.27 | 44.47 | 43.02 | 43.40 | 97,000 | -0.87(-1.97%) |
Nov 30, 2022 | 44.68 | 44.68 | 43.46 | 44.27 | 183,172 | -0.23(-0.52%) |
Nov 29, 2022 | 45.19 | 45.75 | 44.21 | 44.51 | 69,114 | -0.84(-1.85%) |
Nov 28, 2022 | 45.41 | 46.35 | 45.30 | 45.35 | 59,048 | +0.07(+0.15%) |
Nov 25, 2022 | 46.47 | 46.93 | 45.28 | 45.28 | 30,236 | -1.07(-2.31%) |
Nov 23, 2022 | 47.47 | 48.30 | 46.33 | 46.35 | 70,765 | -1.18(-2.47%) |
Nov 22, 2022 | 46.64 | 48.21 | 46.23 | 47.53 | 62,061 | +0.68(+1.46%) |
Nov 21, 2022 | 47.40 | 47.40 | 45.87 | 46.84 | 48,231 | -0.55(-1.17%) |
Nov 18, 2022 | 47.56 | 48.45 | 46.00 | 47.40 | 41,111 | -0.87(-1.81%) |
Nov 17, 2022 | 47.41 | 48.53 | 46.96 | 48.27 | 41,463 | -0.24(-0.50%) |
Nov 16, 2022 | 47.43 | 48.63 | 46.98 | 48.51 | 39,248 | +1.12(+2.35%) |
Nov 15, 2022 | 47.77 | 48.23 | 47.35 | 47.40 | 44,823 | -0.20(-0.42%) |
Nov 14, 2022 | 48.43 | 49.46 | 47.60 | 47.60 | 41,622 | -1.02(-2.10%) |
Nov 11, 2022 | 48.81 | 49.43 | 47.94 | 48.62 | 69,146 | +0.05(+0.11%) |
Nov 10, 2022 | 47.13 | 48.89 | 46.58 | 48.56 | 119,409 | +2.05(+4.41%) |
Nov 09, 2022 | 46.77 | 47.12 | 45.69 | 46.51 | 96,985 | -0.57(-1.21%) |
Nov 08, 2022 | 47.84 | 48.21 | 46.45 | 47.09 | 137,093 | -0.51(-1.07%) |
Nov 07, 2022 | 48.42 | 48.94 | 46.42 | 47.60 | 124,678 | +0.33(+0.70%) |
Nov 04, 2022 | 47.63 | 48.39 | 46.11 | 47.27 | 92,554 | -0.26(-0.55%) |
Nov 03, 2022 | 45.71 | 47.93 | 45.51 | 47.53 | 89,605 | +1.21(+2.61%) |
Nov 02, 2022 | 47.58 | 47.97 | 46.29 | 46.32 | 144,557 | -1.45(-3.04%) |
Nov 01, 2022 | 46.78 | 48.00 | 46.56 | 47.77 | 208,090 | +1.21(+2.61%) |
Oct 31, 2022 | 45.92 | 47.35 | 45.87 | 46.55 | 92,420 | +0.29(+0.62%) |
Oct 28, 2022 | 45.76 | 46.37 | 44.87 | 46.26 | 78,777 | +0.72(+1.58%) |
Oct 27, 2022 | 45.96 | 46.83 | 45.40 | 45.54 | 71,756 | -0.14(-0.30%) |
Oct 26, 2022 | 45.53 | 46.90 | 45.36 | 45.68 | 78,344 | -0.12(-0.26%) |
Oct 25, 2022 | 43.80 | 45.93 | 43.80 | 45.80 | 119,562 | +1.68(+3.81%) |
Oct 24, 2022 | 45.63 | 45.73 | 43.80 | 44.12 | 85,385 | -0.79(-1.76%) |
Oct 21, 2022 | 45.09 | 45.76 | 44.07 | 44.91 | 105,805 | +0.25(+0.55%) |
Oct 20, 2022 | 47.53 | 47.71 | 44.56 | 44.66 | 165,113 | -2.10(-4.49%) |
Oct 19, 2022 | 47.11 | 47.84 | 46.36 | 46.76 | 64,466 | -1.02(-2.13%) |
Oct 18, 2022 | 44.42 | 47.78 | 44.42 | 47.78 | 249,790 | +3.55(+8.02%) |
Oct 17, 2022 | 43.77 | 44.72 | 43.77 | 44.23 | 29,458 | +0.32(+0.73%) |
Oct 14, 2022 | 44.24 | 44.25 | 43.33 | 43.90 | 18,897 | -0.40(-0.90%) |
Oct 13, 2022 | 42.70 | 45.14 | 41.86 | 44.30 | 38,975 | +0.86(+1.97%) |
Oct 12, 2022 | 43.42 | 43.92 | 43.06 | 43.45 | 62,760 | -0.51(-1.16%) |
Oct 11, 2022 | 43.39 | 45.47 | 43.36 | 43.96 | 57,861 | +0.05(+0.12%) |
Oct 10, 2022 | 45.48 | 45.48 | 43.48 | 43.90 | 42,096 | -0.96(-2.14%) |
Oct 07, 2022 | 43.98 | 45.63 | 43.74 | 44.86 | 58,280 | +0.92(+2.09%) |
Oct 06, 2022 | 43.64 | 44.72 | 43.64 | 43.95 | 51,178 | -0.14(-0.33%) |
Oct 05, 2022 | 44.49 | 44.92 | 43.21 | 44.09 | 55,635 | -0.08(-0.19%) |
Oct 04, 2022 | 44.68 | 45.96 | 43.96 | 44.18 | 86,907 | -0.37(-0.82%) |