Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.55 | 40.07 | 38.55 | 39.89 | 152,679 | +0.82(+2.10%) |
Dec 29, 2022 | 38.12 | 39.09 | 38.12 | 39.07 | 295,675 | +0.48(+1.25%) |
Dec 28, 2022 | 38.31 | 38.69 | 38.21 | 38.59 | 160,046 | +0.24(+0.63%) |
Dec 27, 2022 | 38.40 | 38.72 | 37.97 | 38.35 | 265,151 | -0.17(-0.45%) |
Dec 23, 2022 | 37.01 | 38.58 | 36.76 | 38.52 | 188,078 | +1.31(+3.53%) |
Dec 22, 2022 | 37.04 | 37.62 | 36.72 | 37.21 | 230,293 | -0.15(-0.41%) |
Dec 21, 2022 | 37.38 | 38.47 | 37.26 | 37.36 | 285,407 | +0.23(+0.62%) |
Dec 20, 2022 | 36.41 | 37.63 | 36.26 | 37.13 | 242,843 | +0.28(+0.76%) |
Dec 19, 2022 | 37.60 | 38.05 | 36.72 | 36.85 | 378,498 | -0.88(-2.33%) |
Dec 16, 2022 | 37.88 | 38.41 | 37.56 | 37.73 | 352,308 | -0.60(-1.56%) |
Dec 15, 2022 | 38.55 | 38.78 | 37.95 | 38.33 | 331,161 | -0.31(-0.80%) |
Dec 14, 2022 | 38.61 | 39.16 | 37.98 | 38.64 | 381,373 | -0.27(-0.69%) |
Dec 13, 2022 | 39.69 | 39.83 | 38.78 | 38.91 | 234,097 | -0.13(-0.32%) |
Dec 12, 2022 | 38.77 | 39.03 | 38.41 | 39.03 | 191,603 | +0.25(+0.65%) |
Dec 09, 2022 | 38.34 | 38.97 | 38.34 | 38.78 | 168,069 | +0.49(+1.29%) |
Dec 08, 2022 | 38.12 | 38.70 | 38.12 | 38.29 | 285,266 | +0.05(+0.13%) |
Dec 07, 2022 | 38.17 | 38.92 | 38.13 | 38.24 | 167,738 | -0.19(-0.50%) |
Dec 06, 2022 | 38.54 | 39.31 | 38.38 | 38.43 | 202,845 | -0.16(-0.42%) |
Dec 05, 2022 | 39.59 | 39.59 | 38.54 | 38.60 | 268,735 | -1.00(-2.53%) |
Dec 02, 2022 | 39.41 | 40.17 | 39.36 | 39.60 | 148,556 | -0.38(-0.94%) |
Dec 01, 2022 | 40.14 | 40.56 | 39.51 | 39.98 | 219,467 | -0.22(-0.55%) |
Nov 30, 2022 | 39.52 | 40.28 | 39.52 | 40.20 | 356,014 | +0.38(+0.95%) |
Nov 29, 2022 | 39.48 | 39.95 | 39.40 | 39.82 | 269,933 | +0.20(+0.51%) |
Nov 28, 2022 | 39.38 | 40.19 | 39.33 | 39.62 | 167,107 | -0.08(-0.19%) |
Nov 25, 2022 | 39.57 | 40.22 | 39.57 | 39.70 | 149,660 | -0.09(-0.22%) |
Nov 23, 2022 | 39.73 | 40.05 | 39.57 | 39.78 | 196,223 | +0.25(+0.63%) |
Nov 22, 2022 | 39.28 | 39.76 | 39.03 | 39.53 | 223,273 | +0.32(+0.81%) |
Nov 21, 2022 | 39.31 | 39.47 | 38.84 | 39.22 | 235,776 | +0.00(+0.00%) |
Nov 18, 2022 | 39.76 | 39.79 | 39.07 | 39.22 | 276,528 | -0.05(-0.12%) |
Nov 17, 2022 | 38.44 | 39.48 | 38.19 | 39.27 | 288,879 | +0.32(+0.81%) |
Nov 16, 2022 | 38.30 | 39.25 | 38.27 | 38.95 | 736,375 | +0.44(+1.14%) |
Nov 15, 2022 | 39.10 | 40.11 | 38.28 | 38.51 | 362,599 | -0.01(-0.02%) |
Nov 14, 2022 | 38.20 | 39.50 | 38.13 | 38.52 | 305,311 | +0.02(+0.05%) |
Nov 11, 2022 | 39.34 | 40.39 | 38.16 | 38.50 | 445,441 | -0.95(-2.40%) |
Nov 10, 2022 | 38.76 | 39.56 | 38.17 | 39.45 | 457,911 | +1.63(+4.31%) |
Nov 09, 2022 | 37.84 | 38.41 | 37.65 | 37.82 | 316,582 | -0.27(-0.70%) |
Nov 08, 2022 | 38.46 | 38.64 | 37.89 | 38.09 | 217,181 | -0.23(-0.60%) |
Nov 07, 2022 | 37.58 | 38.54 | 37.58 | 38.32 | 233,432 | +0.82(+2.20%) |
Nov 04, 2022 | 39.00 | 39.15 | 36.90 | 37.49 | 371,145 | -1.16(-3.00%) |
Nov 03, 2022 | 38.01 | 39.47 | 37.85 | 38.65 | 554,892 | +0.37(+0.98%) |
Nov 02, 2022 | 38.80 | 39.76 | 37.72 | 38.28 | 636,966 | -1.75(-4.38%) |
Nov 01, 2022 | 39.89 | 40.33 | 39.56 | 40.03 | 361,308 | +0.57(+1.43%) |
Oct 31, 2022 | 38.33 | 39.93 | 37.98 | 39.47 | 330,138 | +0.19(+0.49%) |
Oct 28, 2022 | 37.68 | 39.34 | 37.68 | 39.28 | 188,151 | +1.28(+3.38%) |
Oct 27, 2022 | 38.16 | 38.56 | 37.90 | 37.99 | 321,339 | -0.12(-0.33%) |
Oct 26, 2022 | 38.44 | 39.23 | 38.08 | 38.12 | 424,692 | -0.46(-1.19%) |
Oct 25, 2022 | 38.16 | 39.28 | 38.08 | 38.58 | 314,179 | +0.09(+0.22%) |
Oct 24, 2022 | 38.39 | 38.91 | 37.87 | 38.49 | 245,979 | -0.11(-0.27%) |
Oct 21, 2022 | 37.10 | 38.85 | 37.08 | 38.60 | 268,582 | +1.40(+3.76%) |
Oct 20, 2022 | 36.78 | 38.47 | 36.71 | 37.20 | 247,302 | +0.19(+0.52%) |
Oct 19, 2022 | 38.31 | 39.07 | 37.01 | 37.01 | 346,410 | -1.60(-4.14%) |
Oct 18, 2022 | 38.65 | 39.26 | 38.13 | 38.61 | 325,118 | +0.50(+1.31%) |
Oct 17, 2022 | 38.13 | 38.93 | 38.06 | 38.11 | 241,723 | +0.00(+0.00%) |
Oct 14, 2022 | 38.13 | 38.49 | 37.92 | 38.11 | 244,196 | +0.24(+0.63%) |
Oct 13, 2022 | 37.11 | 38.67 | 36.88 | 37.87 | 268,878 | +0.07(+0.18%) |
Oct 12, 2022 | 36.92 | 38.62 | 36.92 | 37.80 | 198,488 | +1.07(+2.92%) |
Oct 11, 2022 | 37.37 | 37.65 | 36.33 | 36.73 | 410,792 | -0.79(-2.09%) |
Oct 10, 2022 | 37.96 | 38.77 | 37.51 | 37.51 | 227,373 | -0.63(-1.66%) |
Oct 07, 2022 | 38.22 | 38.47 | 37.69 | 38.15 | 348,919 | -0.17(-0.45%) |
Oct 06, 2022 | 38.64 | 39.30 | 38.09 | 38.32 | 205,318 | -0.57(-1.48%) |
Oct 05, 2022 | 38.95 | 39.59 | 38.73 | 38.89 | 198,759 | -0.77(-1.93%) |
Oct 04, 2022 | 39.83 | 40.09 | 39.24 | 39.66 | 366,773 | +0.68(+1.75%) |