Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.66 | 40.82 | 40.63 | 40.81 | 14,681 | -0.02(-0.05%) |
Dec 29, 2022 | 40.47 | 40.83 | 40.47 | 40.83 | 56,665 | +0.53(+1.31%) |
Dec 28, 2022 | 40.79 | 40.88 | 40.28 | 40.30 | 61,224 | -0.46(-1.14%) |
Dec 27, 2022 | 41.04 | 41.06 | 40.76 | 40.77 | 20,616 | -0.41(-1.00%) |
Dec 23, 2022 | 40.98 | 41.18 | 40.92 | 41.18 | 28,671 | +0.10(+0.25%) |
Dec 22, 2022 | 41.06 | 41.20 | 40.93 | 41.08 | 69,909 | -0.23(-0.56%) |
Dec 21, 2022 | 41.11 | 41.40 | 41.11 | 41.31 | 44,814 | +0.34(+0.83%) |
Dec 20, 2022 | 40.95 | 41.05 | 40.81 | 40.97 | 45,082 | -0.11(-0.27%) |
Dec 19, 2022 | 41.12 | 41.16 | 41.00 | 41.08 | 23,583 | -0.17(-0.40%) |
Dec 16, 2022 | 41.20 | 41.33 | 41.19 | 41.24 | 22,812 | -0.23(-0.55%) |
Dec 15, 2022 | 41.45 | 41.53 | 41.24 | 41.47 | 40,826 | -0.17(-0.41%) |
Dec 14, 2022 | 41.75 | 41.83 | 41.35 | 41.64 | 32,523 | -0.19(-0.46%) |
Dec 13, 2022 | 41.99 | 41.99 | 41.55 | 41.83 | 49,007 | +0.46(+1.11%) |
Dec 12, 2022 | 41.34 | 41.40 | 41.27 | 41.38 | 23,864 | +0.11(+0.27%) |
Dec 09, 2022 | 41.12 | 41.38 | 41.12 | 41.27 | 17,151 | +0.03(+0.07%) |
Dec 08, 2022 | 41.22 | 41.25 | 40.97 | 41.24 | 80,314 | +0.03(+0.08%) |
Dec 07, 2022 | 40.97 | 41.21 | 40.97 | 41.21 | 646,854 | +0.23(+0.57%) |
Dec 06, 2022 | 41.08 | 41.12 | 40.93 | 40.97 | 19,685 | -0.10(-0.24%) |
Dec 05, 2022 | 41.23 | 41.23 | 40.82 | 41.08 | 43,902 | -0.30(-0.73%) |
Dec 02, 2022 | 41.07 | 41.39 | 41.07 | 41.38 | 26,150 | +0.01(+0.02%) |
Dec 01, 2022 | 41.37 | 41.38 | 41.20 | 41.37 | 63,428 | +0.07(+0.18%) |
Nov 30, 2022 | 40.71 | 41.29 | 40.64 | 41.29 | 26,224 | +0.55(+1.34%) |
Nov 29, 2022 | 40.50 | 40.75 | 40.50 | 40.75 | 26,410 | +0.16(+0.40%) |
Nov 28, 2022 | 40.82 | 40.88 | 40.57 | 40.58 | 43,685 | -0.35(-0.85%) |
Nov 25, 2022 | 41.01 | 41.01 | 40.92 | 40.93 | 24,175 | -0.09(-0.22%) |
Nov 23, 2022 | 40.77 | 41.07 | 40.77 | 41.02 | 19,752 | +0.20(+0.49%) |
Nov 22, 2022 | 40.64 | 40.83 | 40.62 | 40.82 | 8,026 | +0.27(+0.67%) |
Nov 21, 2022 | 40.52 | 40.64 | 40.47 | 40.55 | 23,954 | +0.01(+0.02%) |
Nov 18, 2022 | 40.58 | 40.61 | 40.45 | 40.54 | 24,349 | +0.13(+0.32%) |
Nov 17, 2022 | 40.29 | 40.51 | 40.29 | 40.41 | 33,185 | -0.21(-0.52%) |
Nov 16, 2022 | 40.64 | 40.68 | 40.58 | 40.62 | 29,054 | -0.04(-0.09%) |
Nov 15, 2022 | 40.68 | 40.70 | 40.44 | 40.66 | 38,335 | +0.34(+0.84%) |
Nov 14, 2022 | 40.52 | 40.52 | 40.32 | 40.32 | 28,213 | -0.31(-0.76%) |
Nov 11, 2022 | 40.52 | 40.74 | 40.38 | 40.63 | 24,728 | +0.08(+0.20%) |
Nov 10, 2022 | 40.27 | 40.55 | 40.21 | 40.55 | 27,906 | +1.16(+2.93%) |
Nov 09, 2022 | 39.73 | 39.77 | 39.39 | 39.39 | 29,498 | -0.42(-1.05%) |
Nov 08, 2022 | 39.85 | 39.97 | 39.72 | 39.81 | 26,066 | -0.05(-0.11%) |
Nov 07, 2022 | 39.93 | 40.02 | 39.74 | 39.86 | 51,694 | +0.04(+0.11%) |
Nov 04, 2022 | 39.87 | 39.97 | 39.62 | 39.81 | 48,894 | +0.23(+0.58%) |
Nov 03, 2022 | 39.45 | 39.74 | 39.29 | 39.58 | 50,711 | -0.22(-0.55%) |
Nov 02, 2022 | 40.05 | 40.43 | 39.78 | 39.80 | 134,231 | -0.32(-0.81%) |
Nov 01, 2022 | 40.24 | 40.24 | 39.89 | 40.13 | 16,474 | +0.16(+0.40%) |
Oct 31, 2022 | 40.21 | 40.21 | 39.92 | 39.96 | 95,824 | -0.61(-1.50%) |
Oct 28, 2022 | 40.28 | 40.89 | 40.28 | 40.57 | 236,343 | +0.38(+0.94%) |
Oct 27, 2022 | 40.05 | 40.22 | 39.95 | 40.19 | 39,492 | +0.27(+0.67%) |
Oct 26, 2022 | 39.78 | 40.08 | 39.78 | 39.93 | 34,853 | +0.04(+0.09%) |
Oct 25, 2022 | 39.63 | 39.93 | 39.63 | 39.89 | 36,309 | +0.36(+0.92%) |
Oct 24, 2022 | 39.48 | 39.57 | 39.33 | 39.53 | 32,594 | +0.08(+0.19%) |
Oct 21, 2022 | 39.31 | 39.48 | 39.27 | 39.45 | 16,477 | +0.32(+0.83%) |
Oct 20, 2022 | 39.34 | 39.59 | 39.09 | 39.13 | 15,979 | -0.20(-0.52%) |
Oct 19, 2022 | 39.48 | 39.55 | 39.29 | 39.33 | 765,893 | -0.32(-0.81%) |
Oct 18, 2022 | 39.74 | 39.77 | 39.54 | 39.65 | 1,670,346 | +0.24(+0.61%) |
Oct 17, 2022 | 39.43 | 39.47 | 39.33 | 39.41 | 16,558 | +0.43(+1.11%) |
Oct 14, 2022 | 39.24 | 39.47 | 38.96 | 38.98 | 11,914 | -0.17(-0.43%) |
Oct 13, 2022 | 38.71 | 39.14 | 38.71 | 39.14 | 3,982 | +0.05(+0.13%) |
Oct 12, 2022 | 39.07 | 39.15 | 39.05 | 39.09 | 5,095 | +0.12(+0.32%) |
Oct 11, 2022 | 38.91 | 39.20 | 38.89 | 38.97 | 5,501 | +0.12(+0.32%) |
Oct 10, 2022 | 39.17 | 39.22 | 38.71 | 38.85 | 47,884 | -0.46(-1.17%) |
Oct 07, 2022 | 39.55 | 39.60 | 39.30 | 39.31 | 11,219 | -0.42(-1.06%) |
Oct 06, 2022 | 39.95 | 39.95 | 39.73 | 39.73 | 6,387 | -0.13(-0.32%) |
Oct 05, 2022 | 39.77 | 39.92 | 39.59 | 39.86 | 10,079 | -0.13(-0.32%) |
Oct 04, 2022 | 39.75 | 39.98 | 39.75 | 39.98 | 6,287 | +0.67(+1.71%) |