Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.09 | 42.27 | 41.09 | 41.65 | 533,247 | +0.26(+0.64%) |
Dec 29, 2022 | 39.72 | 41.55 | 39.38 | 41.38 | 357,487 | +1.66(+4.18%) |
Dec 28, 2022 | 40.44 | 40.61 | 39.63 | 39.72 | 243,613 | -0.66(-1.64%) |
Dec 27, 2022 | 40.18 | 40.63 | 39.77 | 40.39 | 218,884 | +0.20(+0.49%) |
Dec 23, 2022 | 40.04 | 40.56 | 39.83 | 40.19 | 175,982 | -0.10(-0.24%) |
Dec 22, 2022 | 40.65 | 40.69 | 39.66 | 40.29 | 231,699 | -1.00(-2.41%) |
Dec 21, 2022 | 40.97 | 41.70 | 40.86 | 41.28 | 370,380 | +0.58(+1.41%) |
Dec 20, 2022 | 41.36 | 41.83 | 40.70 | 40.71 | 369,505 | -0.87(-2.09%) |
Dec 19, 2022 | 43.35 | 43.82 | 41.55 | 41.58 | 561,495 | -1.39(-3.23%) |
Dec 16, 2022 | 46.05 | 46.34 | 42.86 | 42.96 | 1,967,997 | -3.74(-8.00%) |
Dec 15, 2022 | 48.80 | 48.97 | 46.61 | 46.70 | 705,006 | -0.64(-1.36%) |
Dec 14, 2022 | 48.68 | 49.12 | 47.34 | 47.34 | 496,378 | -1.39(-2.85%) |
Dec 13, 2022 | 50.24 | 50.25 | 48.43 | 48.73 | 529,224 | +0.39(+0.80%) |
Dec 12, 2022 | 48.36 | 48.72 | 47.90 | 48.35 | 259,051 | -0.04(-0.08%) |
Dec 09, 2022 | 49.57 | 49.60 | 48.33 | 48.38 | 265,116 | -1.43(-2.87%) |
Dec 08, 2022 | 50.33 | 50.33 | 49.38 | 49.81 | 309,677 | -0.06(-0.12%) |
Dec 07, 2022 | 50.13 | 50.63 | 49.65 | 49.87 | 392,279 | -0.24(-0.48%) |
Dec 06, 2022 | 50.02 | 50.11 | 49.28 | 50.11 | 379,027 | +0.09(+0.17%) |
Dec 05, 2022 | 50.77 | 50.77 | 48.59 | 50.03 | 568,715 | -1.54(-2.98%) |
Dec 02, 2022 | 49.03 | 52.02 | 48.83 | 51.56 | 611,913 | +2.54(+5.17%) |
Dec 01, 2022 | 48.59 | 49.09 | 48.45 | 49.03 | 340,316 | +0.45(+0.92%) |
Nov 30, 2022 | 47.28 | 48.58 | 46.79 | 48.58 | 425,282 | +1.27(+2.69%) |
Nov 29, 2022 | 47.00 | 47.51 | 46.96 | 47.31 | 186,923 | +0.26(+0.56%) |
Nov 28, 2022 | 47.13 | 47.54 | 46.69 | 47.04 | 302,120 | -0.33(-0.70%) |
Nov 25, 2022 | 47.87 | 48.09 | 47.33 | 47.37 | 140,397 | -0.57(-1.20%) |
Nov 23, 2022 | 47.49 | 48.07 | 47.45 | 47.95 | 211,853 | +0.46(+0.96%) |
Nov 22, 2022 | 47.10 | 47.56 | 46.85 | 47.49 | 201,866 | +0.73(+1.56%) |
Nov 21, 2022 | 47.06 | 47.32 | 46.29 | 46.76 | 312,163 | -0.62(-1.31%) |
Nov 18, 2022 | 48.03 | 48.03 | 46.79 | 47.38 | 562,627 | +0.70(+1.50%) |
Nov 17, 2022 | 42.42 | 46.72 | 42.42 | 46.68 | 740,204 | +3.46(+8.00%) |
Nov 16, 2022 | 44.04 | 44.14 | 43.13 | 43.23 | 411,610 | -0.84(-1.90%) |
Nov 15, 2022 | 44.77 | 45.14 | 43.97 | 44.06 | 493,057 | -0.31(-0.70%) |
Nov 14, 2022 | 44.12 | 44.91 | 44.09 | 44.37 | 364,627 | -0.21(-0.48%) |
Nov 11, 2022 | 44.87 | 45.25 | 44.35 | 44.59 | 325,493 | -0.05(-0.11%) |
Nov 10, 2022 | 44.16 | 44.96 | 42.91 | 44.63 | 281,917 | +2.25(+5.32%) |
Nov 09, 2022 | 42.95 | 43.35 | 42.36 | 42.38 | 185,545 | -1.06(-2.44%) |
Nov 08, 2022 | 43.44 | 43.94 | 42.90 | 43.44 | 234,894 | +0.13(+0.29%) |
Nov 07, 2022 | 42.65 | 43.40 | 42.27 | 43.31 | 227,914 | +0.95(+2.25%) |
Nov 04, 2022 | 42.59 | 42.80 | 41.78 | 42.36 | 335,357 | +0.51(+1.21%) |
Nov 03, 2022 | 41.52 | 42.15 | 41.25 | 41.86 | 269,087 | -0.37(-0.87%) |
Nov 02, 2022 | 43.46 | 42.14 | 42.22 | 267,961 | -1.48(-3.38%) | |
Nov 01, 2022 | 43.34 | 44.00 | 43.10 | 43.70 | 289,230 | +0.78(+1.81%) |
Oct 31, 2022 | 42.39 | 43.21 | 42.36 | 42.92 | 258,414 | +0.14(+0.32%) |
Oct 28, 2022 | 42.07 | 42.97 | 41.91 | 42.79 | 216,506 | +0.90(+2.16%) |
Oct 27, 2022 | 42.13 | 42.51 | 41.76 | 41.88 | 403,969 | +0.11(+0.26%) |
Oct 26, 2022 | 41.31 | 42.39 | 40.90 | 41.78 | 398,774 | +0.82(+1.99%) |
Oct 25, 2022 | 39.39 | 41.11 | 39.39 | 40.96 | 292,804 | +1.31(+3.31%) |
Oct 24, 2022 | 39.15 | 39.80 | 38.93 | 39.65 | 205,835 | +0.65(+1.67%) |
Oct 21, 2022 | 37.66 | 39.25 | 37.47 | 39.00 | 230,817 | +1.58(+4.23%) |
Oct 20, 2022 | 38.32 | 38.53 | 37.19 | 37.42 | 171,197 | -0.90(-2.36%) |
Oct 19, 2022 | 38.77 | 39.15 | 37.55 | 38.32 | 195,299 | -0.82(-2.09%) |
Oct 18, 2022 | 39.03 | 39.61 | 38.52 | 39.14 | 249,158 | +1.06(+2.78%) |
Oct 17, 2022 | 37.48 | 38.15 | 37.41 | 38.08 | 294,126 | +1.42(+3.87%) |
Oct 14, 2022 | 37.64 | 37.99 | 36.56 | 36.66 | 196,001 | -0.68(-1.82%) |
Oct 13, 2022 | 35.80 | 37.75 | 35.22 | 37.34 | 371,711 | +0.82(+2.23%) |
Oct 12, 2022 | 36.99 | 37.11 | 36.48 | 36.52 | 286,773 | -0.53(-1.44%) |
Oct 11, 2022 | 37.11 | 37.53 | 36.76 | 37.06 | 351,130 | -0.39(-1.04%) |
Oct 10, 2022 | 37.42 | 37.79 | 37.21 | 37.44 | 300,915 | +0.38(+1.02%) |
Oct 07, 2022 | 37.36 | 37.36 | 36.58 | 37.07 | 358,950 | -0.76(-2.00%) |
Oct 06, 2022 | 38.16 | 38.56 | 37.63 | 37.82 | 210,221 | -0.52(-1.37%) |
Oct 05, 2022 | 37.59 | 38.45 | 37.41 | 38.35 | 345,985 | -0.02(-0.05%) |
Oct 04, 2022 | 37.24 | 38.41 | 37.24 | 38.37 | 316,403 | +1.91(+5.25%) |