Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.13 | 43.59 | 42.94 | 43.16 | 342,572 | -0.94(-2.14%) |
Dec 29, 2022 | 43.46 | 44.11 | 43.04 | 44.11 | 441,546 | +1.24(+2.90%) |
Dec 28, 2022 | 43.78 | 43.86 | 42.53 | 42.87 | 469,525 | -1.33(-3.02%) |
Dec 27, 2022 | 43.11 | 44.49 | 42.97 | 44.20 | 890,589 | +2.10(+4.98%) |
Dec 23, 2022 | 42.57 | 42.57 | 41.88 | 42.10 | 100,482 | -0.41(-0.96%) |
Dec 22, 2022 | 42.86 | 43.05 | 42.25 | 42.51 | 372,521 | -0.31(-0.72%) |
Dec 21, 2022 | 41.95 | 42.91 | 41.61 | 42.82 | 151,505 | +0.85(+2.01%) |
Dec 20, 2022 | 41.56 | 42.44 | 41.37 | 41.97 | 132,945 | -0.63(-1.47%) |
Dec 19, 2022 | 42.97 | 42.97 | 42.38 | 42.60 | 164,350 | -0.32(-0.73%) |
Dec 16, 2022 | 43.31 | 43.48 | 42.75 | 42.91 | 111,562 | -0.38(-0.87%) |
Dec 15, 2022 | 44.57 | 44.88 | 42.88 | 43.29 | 250,387 | -0.99(-2.24%) |
Dec 14, 2022 | 44.13 | 44.57 | 43.75 | 44.28 | 213,979 | +0.31(+0.70%) |
Dec 13, 2022 | 44.70 | 45.19 | 43.77 | 43.98 | 277,326 | +0.86(+2.01%) |
Dec 12, 2022 | 43.66 | 43.66 | 42.64 | 43.11 | 165,021 | -1.08(-2.45%) |
Dec 09, 2022 | 44.71 | 44.72 | 44.10 | 44.19 | 100,069 | +0.18(+0.41%) |
Dec 08, 2022 | 43.63 | 44.16 | 43.37 | 44.02 | 206,930 | +1.69(+3.99%) |
Dec 07, 2022 | 41.73 | 42.45 | 41.52 | 42.33 | 107,157 | -0.55(-1.27%) |
Dec 06, 2022 | 42.85 | 43.28 | 42.38 | 42.87 | 146,518 | +0.62(+1.46%) |
Dec 05, 2022 | 43.23 | 43.57 | 42.06 | 42.26 | 161,645 | -0.01(-0.02%) |
Dec 02, 2022 | 40.65 | 42.53 | 40.19 | 42.27 | 171,793 | +1.50(+3.68%) |
Dec 01, 2022 | 40.67 | 41.20 | 40.46 | 40.77 | 130,247 | -0.09(-0.22%) |
Nov 30, 2022 | 40.15 | 41.17 | 40.05 | 40.86 | 406,970 | +2.02(+5.19%) |
Nov 29, 2022 | 38.60 | 39.04 | 38.32 | 38.84 | 105,835 | +1.83(+4.94%) |
Nov 28, 2022 | 36.68 | 37.56 | 36.37 | 37.01 | 194,361 | +0.66(+1.80%) |
Nov 25, 2022 | 36.54 | 36.63 | 36.19 | 36.35 | 102,156 | -1.50(-3.96%) |
Nov 23, 2022 | 37.84 | 37.91 | 37.51 | 37.85 | 70,559 | +0.23(+0.61%) |
Nov 22, 2022 | 37.53 | 37.66 | 37.17 | 37.63 | 227,150 | -0.49(-1.28%) |
Nov 21, 2022 | 38.30 | 38.63 | 37.93 | 38.11 | 155,961 | -0.79(-2.02%) |
Nov 18, 2022 | 39.27 | 39.27 | 38.69 | 38.90 | 76,707 | -1.08(-2.71%) |
Nov 17, 2022 | 38.13 | 40.10 | 37.95 | 39.98 | 152,093 | +1.08(+2.78%) |
Nov 16, 2022 | 39.62 | 39.62 | 38.78 | 38.90 | 220,418 | -1.42(-3.52%) |
Nov 15, 2022 | 39.84 | 40.85 | 39.77 | 40.32 | 381,786 | +2.86(+7.64%) |
Nov 14, 2022 | 37.60 | 37.81 | 36.99 | 37.46 | 256,209 | -0.06(-0.16%) |
Nov 11, 2022 | 37.25 | 37.67 | 36.93 | 37.52 | 588,773 | +1.24(+3.42%) |
Nov 10, 2022 | 35.70 | 36.38 | 35.32 | 36.27 | 428,659 | +2.11(+6.17%) |
Nov 09, 2022 | 34.88 | 35.01 | 34.16 | 34.17 | 593,938 | -1.82(-5.05%) |
Nov 08, 2022 | 35.69 | 36.13 | 35.17 | 35.99 | 105,099 | +0.06(+0.17%) |
Nov 07, 2022 | 36.46 | 36.57 | 35.84 | 35.93 | 654,776 | -0.29(-0.80%) |
Nov 04, 2022 | 36.12 | 36.31 | 35.13 | 36.21 | 207,789 | +2.42(+7.18%) |
Nov 03, 2022 | 32.78 | 34.06 | 32.78 | 33.79 | 144,136 | +0.70(+2.10%) |
Nov 02, 2022 | 33.37 | 33.00 | 33.09 | 164,828 | +0.09(+0.27%) | |
Nov 01, 2022 | 33.88 | 34.00 | 32.95 | 33.00 | 154,129 | +1.24(+3.91%) |
Oct 31, 2022 | 31.57 | 32.11 | 31.57 | 31.76 | 168,429 | -0.03(-0.09%) |
Oct 28, 2022 | 31.40 | 31.82 | 31.26 | 31.79 | 118,825 | -0.79(-2.41%) |
Oct 27, 2022 | 32.78 | 33.33 | 32.48 | 32.58 | 100,711 | -1.01(-3.02%) |
Oct 26, 2022 | 32.31 | 34.08 | 32.31 | 33.59 | 222,173 | +2.09(+6.62%) |
Oct 25, 2022 | 31.28 | 32.17 | 31.28 | 31.50 | 302,074 | +0.68(+2.19%) |
Oct 24, 2022 | 30.95 | 31.05 | 29.68 | 30.83 | 854,979 | -3.20(-9.40%) |
Oct 21, 2022 | 33.55 | 34.09 | 33.21 | 34.03 | 60,431 | +0.33(+0.97%) |
Oct 20, 2022 | 33.59 | 34.77 | 33.54 | 33.70 | 265,735 | +0.49(+1.47%) |
Oct 19, 2022 | 33.96 | 34.05 | 32.91 | 33.21 | 967,520 | -1.73(-4.95%) |
Oct 18, 2022 | 35.45 | 35.82 | 34.77 | 34.94 | 99,866 | -0.02(-0.06%) |
Oct 17, 2022 | 34.54 | 35.37 | 34.54 | 34.96 | 203,354 | +1.34(+3.99%) |
Oct 14, 2022 | 34.57 | 34.58 | 33.54 | 33.62 | 114,605 | -0.43(-1.25%) |
Oct 13, 2022 | 32.93 | 34.30 | 32.79 | 34.05 | 394,852 | -0.01(-0.03%) |
Oct 12, 2022 | 34.04 | 34.46 | 33.81 | 34.06 | 506,101 | +0.34(+1.00%) |
Oct 11, 2022 | 34.13 | 34.19 | 33.45 | 33.72 | 188,053 | -1.10(-3.17%) |
Oct 10, 2022 | 35.59 | 35.59 | 34.52 | 34.82 | 149,379 | -1.92(-5.22%) |
Oct 07, 2022 | 37.29 | 37.40 | 36.58 | 36.74 | 175,717 | -1.31(-3.45%) |
Oct 06, 2022 | 38.11 | 38.51 | 37.97 | 38.05 | 52,951 | -0.27(-0.70%) |
Oct 05, 2022 | 38.15 | 38.50 | 37.88 | 38.32 | 804,966 | +0.14(+0.36%) |
Oct 04, 2022 | 37.17 | 38.48 | 37.17 | 38.18 | 534,480 | +1.71(+4.69%) |