Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.56 | 41.98 | 41.34 | 41.92 | 396,871 | +0.15(+0.37%) |
Dec 29, 2022 | 40.39 | 41.89 | 40.11 | 41.77 | 343,795 | +1.24(+3.07%) |
Dec 28, 2022 | 42.02 | 42.02 | 40.44 | 40.53 | 440,551 | -1.58(-3.75%) |
Dec 27, 2022 | 42.05 | 42.17 | 41.46 | 42.11 | 389,266 | +0.19(+0.46%) |
Dec 23, 2022 | 40.70 | 41.97 | 40.49 | 41.91 | 741,528 | +1.65(+4.09%) |
Dec 22, 2022 | 41.59 | 41.59 | 39.66 | 40.27 | 779,425 | -1.42(-3.40%) |
Dec 21, 2022 | 41.82 | 41.96 | 41.10 | 41.68 | 439,624 | +0.85(+2.08%) |
Dec 20, 2022 | 40.34 | 41.28 | 40.19 | 40.83 | 334,892 | +0.26(+0.64%) |
Dec 19, 2022 | 42.34 | 42.53 | 40.27 | 40.57 | 542,196 | -1.02(-2.46%) |
Dec 16, 2022 | 40.45 | 41.74 | 40.07 | 41.59 | 1,662,948 | -0.14(-0.35%) |
Dec 15, 2022 | 41.31 | 41.86 | 40.63 | 41.74 | 543,918 | +0.16(+0.39%) |
Dec 14, 2022 | 42.10 | 42.48 | 41.43 | 41.58 | 538,854 | -0.08(-0.18%) |
Dec 13, 2022 | 41.82 | 42.13 | 40.93 | 41.65 | 710,671 | +1.05(+2.59%) |
Dec 12, 2022 | 39.25 | 40.72 | 38.96 | 40.60 | 687,225 | +1.73(+4.46%) |
Dec 09, 2022 | 39.32 | 39.63 | 38.49 | 38.87 | 728,738 | -0.34(-0.86%) |
Dec 08, 2022 | 40.68 | 40.93 | 38.86 | 39.21 | 639,064 | -0.58(-1.45%) |
Dec 07, 2022 | 40.99 | 41.95 | 39.57 | 39.78 | 892,798 | -0.87(-2.13%) |
Dec 06, 2022 | 41.59 | 41.87 | 40.13 | 40.65 | 554,049 | -1.02(-2.45%) |
Dec 05, 2022 | 43.60 | 44.26 | 41.34 | 41.67 | 713,466 | -1.35(-3.14%) |
Dec 02, 2022 | 42.86 | 43.84 | 42.78 | 43.02 | 610,762 | -0.04(-0.09%) |
Dec 01, 2022 | 44.37 | 44.50 | 43.01 | 43.06 | 354,850 | -0.66(-1.52%) |
Nov 30, 2022 | 43.50 | 43.77 | 42.56 | 43.72 | 560,830 | +0.95(+2.21%) |
Nov 29, 2022 | 43.40 | 43.84 | 42.48 | 42.78 | 737,737 | +0.14(+0.34%) |
Nov 28, 2022 | 43.05 | 43.52 | 42.58 | 42.63 | 472,057 | -1.66(-3.74%) |
Nov 25, 2022 | 43.38 | 45.31 | 43.37 | 44.29 | 336,578 | +1.61(+3.77%) |
Nov 23, 2022 | 43.51 | 44.10 | 42.56 | 42.68 | 637,453 | -1.50(-3.40%) |
Nov 22, 2022 | 43.46 | 44.23 | 42.95 | 44.19 | 471,880 | +1.64(+3.85%) |
Nov 21, 2022 | 42.61 | 43.15 | 41.15 | 42.55 | 702,671 | -1.21(-2.76%) |
Nov 18, 2022 | 43.12 | 43.99 | 41.81 | 43.75 | 542,155 | -0.34(-0.78%) |
Nov 17, 2022 | 43.63 | 44.64 | 43.36 | 44.10 | 499,510 | -0.32(-0.71%) |
Nov 16, 2022 | 44.60 | 45.13 | 43.36 | 44.41 | 648,899 | -0.85(-1.88%) |
Nov 15, 2022 | 45.53 | 46.02 | 44.14 | 45.27 | 676,225 | +0.61(+1.37%) |
Nov 14, 2022 | 45.74 | 46.60 | 44.63 | 44.65 | 622,009 | -1.43(-3.10%) |
Nov 11, 2022 | 45.86 | 46.15 | 45.06 | 46.08 | 937,153 | +1.61(+3.62%) |
Nov 10, 2022 | 44.63 | 45.27 | 44.14 | 44.47 | 708,767 | +0.84(+1.93%) |
Nov 09, 2022 | 44.83 | 44.95 | 43.52 | 43.63 | 623,363 | -2.35(-5.10%) |
Nov 08, 2022 | 46.43 | 46.66 | 45.57 | 45.98 | 573,916 | -0.59(-1.27%) |
Nov 07, 2022 | 46.91 | 47.42 | 45.72 | 46.57 | 551,706 | -0.16(-0.35%) |
Nov 04, 2022 | 45.24 | 46.80 | 45.04 | 46.73 | 959,128 | +2.14(+4.81%) |
Nov 03, 2022 | 44.46 | 45.76 | 42.66 | 44.59 | 1,240,071 | +2.24(+5.29%) |
Nov 02, 2022 | 43.06 | 44.52 | 41.99 | 42.35 | 631,821 | -0.99(-2.28%) |
Nov 01, 2022 | 44.23 | 44.36 | 42.81 | 43.33 | 637,698 | +0.14(+0.33%) |
Oct 31, 2022 | 41.41 | 43.43 | 41.41 | 43.19 | 654,059 | +1.42(+3.39%) |
Oct 28, 2022 | 42.90 | 43.04 | 41.20 | 41.77 | 397,124 | -0.49(-1.16%) |
Oct 27, 2022 | 43.55 | 44.04 | 42.14 | 42.26 | 726,834 | -0.30(-0.70%) |
Oct 26, 2022 | 42.27 | 43.55 | 42.16 | 42.56 | 614,395 | +0.56(+1.35%) |
Oct 25, 2022 | 41.39 | 42.03 | 40.83 | 41.99 | 821,709 | +0.32(+0.76%) |
Oct 24, 2022 | 41.98 | 42.98 | 41.61 | 41.68 | 559,835 | -0.47(-1.11%) |
Oct 21, 2022 | 41.49 | 42.22 | 40.69 | 42.15 | 429,667 | +1.36(+3.33%) |
Oct 20, 2022 | 41.78 | 42.34 | 40.67 | 40.79 | 543,596 | +0.07(+0.16%) |
Oct 19, 2022 | 39.37 | 40.96 | 39.37 | 40.72 | 575,476 | +1.31(+3.33%) |
Oct 18, 2022 | 39.81 | 40.38 | 38.13 | 39.41 | 648,839 | +0.34(+0.88%) |
Oct 17, 2022 | 39.01 | 39.59 | 38.80 | 39.06 | 708,976 | +0.77(+2.00%) |
Oct 14, 2022 | 40.43 | 40.66 | 37.96 | 38.30 | 655,345 | -2.89(-7.02%) |
Oct 13, 2022 | 38.79 | 41.22 | 38.23 | 41.19 | 558,399 | +1.78(+4.52%) |
Oct 12, 2022 | 38.41 | 39.76 | 37.58 | 39.41 | 487,433 | +0.38(+0.98%) |
Oct 11, 2022 | 38.98 | 40.00 | 37.64 | 39.02 | 724,157 | -1.04(-2.60%) |
Oct 10, 2022 | 40.86 | 41.12 | 39.08 | 40.07 | 1,239,078 | -0.59(-1.46%) |
Oct 07, 2022 | 41.35 | 41.61 | 40.13 | 40.66 | 1,673,904 | -0.35(-0.86%) |
Oct 06, 2022 | 40.62 | 41.86 | 40.54 | 41.02 | 583,132 | +0.06(+0.14%) |
Oct 05, 2022 | 40.05 | 41.30 | 39.05 | 40.96 | 406,527 | +0.81(+2.03%) |
Oct 04, 2022 | 39.44 | 40.36 | 39.10 | 40.14 | 1,010,777 | +1.37(+3.53%) |