Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.90 | 43.02 | 40.90 | 42.25 | 10,964 | -0.89(-2.06%) |
Dec 29, 2022 | 43.00 | 43.46 | 42.35 | 43.14 | 7,506 | +2.32(+5.68%) |
Dec 28, 2022 | 42.90 | 42.90 | 40.64 | 40.82 | 9,611 | -0.84(-2.01%) |
Dec 27, 2022 | 39.15 | 42.11 | 38.99 | 41.66 | 27,740 | +1.23(+3.03%) |
Dec 23, 2022 | 41.25 | 41.25 | 39.67 | 40.43 | 6,719 | -0.08(-0.19%) |
Dec 22, 2022 | 40.66 | 41.10 | 40.42 | 40.51 | 12,722 | -0.13(-0.33%) |
Dec 21, 2022 | 39.50 | 40.82 | 39.50 | 40.64 | 53,901 | +1.23(+3.12%) |
Dec 20, 2022 | 37.95 | 39.92 | 37.95 | 39.41 | 23,004 | -1.07(-2.63%) |
Dec 19, 2022 | 40.57 | 41.20 | 40.25 | 40.48 | 266,779 | +0.27(+0.67%) |
Dec 16, 2022 | 41.60 | 41.60 | 39.33 | 40.21 | 8,706 | +0.06(+0.15%) |
Dec 15, 2022 | 40.37 | 41.99 | 40.00 | 40.15 | 27,084 | -1.43(-3.44%) |
Dec 14, 2022 | 39.80 | 41.87 | 39.80 | 41.58 | 32,563 | +0.63(+1.55%) |
Dec 13, 2022 | 40.69 | 42.10 | 40.62 | 40.95 | 221,477 | +0.51(+1.26%) |
Dec 12, 2022 | 40.48 | 41.00 | 39.87 | 40.44 | 114,080 | -0.43(-1.05%) |
Dec 09, 2022 | 40.44 | 41.41 | 40.44 | 40.87 | 178,307 | -0.04(-0.11%) |
Dec 08, 2022 | 40.60 | 41.01 | 40.50 | 40.91 | 29,282 | +1.91(+4.90%) |
Dec 07, 2022 | 37.24 | 39.36 | 37.24 | 39.00 | 11,964 | -0.80(-2.02%) |
Dec 06, 2022 | 40.00 | 40.22 | 39.39 | 39.80 | 11,333 | +0.87(+2.25%) |
Dec 05, 2022 | 38.61 | 40.00 | 38.61 | 38.93 | 32,055 | -0.05(-0.14%) |
Dec 02, 2022 | 38.00 | 39.79 | 37.74 | 38.98 | 212,097 | +1.12(+2.96%) |
Dec 01, 2022 | 37.41 | 38.30 | 37.41 | 37.86 | 13,060 | +0.05(+0.14%) |
Nov 30, 2022 | 37.72 | 38.00 | 36.65 | 37.81 | 16,339 | +1.22(+3.33%) |
Nov 29, 2022 | 36.28 | 37.26 | 36.25 | 36.59 | 51,477 | +1.23(+3.48%) |
Nov 28, 2022 | 34.70 | 35.73 | 34.36 | 35.36 | 10,182 | +0.63(+1.82%) |
Nov 25, 2022 | 33.64 | 34.98 | 33.64 | 34.73 | 9,785 | -1.22(-3.40%) |
Nov 23, 2022 | 36.17 | 36.91 | 35.95 | 35.95 | 21,131 | +0.30(+0.85%) |
Nov 22, 2022 | 35.21 | 36.07 | 35.20 | 35.65 | 15,919 | -0.07(-0.20%) |
Nov 21, 2022 | 34.85 | 36.45 | 34.70 | 35.72 | 18,266 | -0.46(-1.26%) |
Nov 18, 2022 | 38.41 | 38.41 | 35.50 | 36.18 | 567,583 | -2.72(-7.00%) |
Nov 17, 2022 | 37.27 | 38.90 | 36.78 | 38.90 | 49,473 | +0.10(+0.26%) |
Nov 16, 2022 | 39.70 | 40.00 | 38.39 | 38.80 | 75,709 | +2.15(+5.86%) |
Nov 15, 2022 | 35.85 | 37.45 | 35.85 | 36.65 | 65,703 | +3.07(+9.15%) |
Nov 14, 2022 | 33.36 | 33.88 | 33.19 | 33.58 | 12,002 | +0.23(+0.69%) |
Nov 11, 2022 | 32.82 | 33.77 | 32.66 | 33.35 | 59,380 | +2.11(+6.75%) |
Nov 10, 2022 | 31.06 | 31.68 | 31.06 | 31.24 | 25,697 | +2.10(+7.21%) |
Nov 09, 2022 | 29.00 | 30.44 | 28.81 | 29.14 | 8,397 | -2.08(-6.65%) |
Nov 08, 2022 | 30.50 | 31.49 | 30.50 | 31.21 | 56,495 | +0.11(+0.37%) |
Nov 07, 2022 | 32.74 | 32.74 | 30.50 | 31.10 | 393,307 | +1.39(+4.67%) |
Nov 04, 2022 | 29.69 | 31.29 | 29.40 | 29.71 | 30,120 | +1.26(+4.44%) |
Nov 03, 2022 | 26.76 | 28.93 | 26.76 | 28.45 | 48,694 | -0.67(-2.29%) |
Nov 02, 2022 | 29.00 | 29.12 | 28.22 | 29.12 | 32,119 | +0.62(+2.16%) |
Nov 01, 2022 | 28.50 | 29.20 | 28.43 | 28.50 | 69,604 | +2.40(+9.20%) |
Oct 31, 2022 | 25.26 | 26.67 | 25.26 | 26.10 | 33,605 | +0.42(+1.64%) |
Oct 28, 2022 | 24.73 | 26.50 | 24.73 | 25.68 | 84,340 | -0.97(-3.64%) |
Oct 27, 2022 | 28.34 | 28.34 | 26.60 | 26.65 | 427,909 | -0.63(-2.32%) |
Oct 26, 2022 | 26.75 | 28.37 | 25.61 | 27.28 | 59,665 | +1.15(+4.42%) |
Oct 25, 2022 | 26.00 | 26.45 | 25.80 | 26.13 | 174,304 | +0.30(+1.15%) |
Oct 24, 2022 | 27.12 | 27.12 | 25.00 | 25.83 | 93,401 | -3.86(-12.99%) |
Oct 21, 2022 | 29.62 | 29.80 | 29.29 | 29.69 | 9,075 | +0.06(+0.20%) |
Oct 20, 2022 | 30.92 | 30.92 | 29.54 | 29.63 | 21,927 | -0.57(-1.89%) |
Oct 19, 2022 | 29.65 | 30.82 | 29.65 | 30.20 | 15,185 | -1.39(-4.41%) |
Oct 18, 2022 | 31.90 | 33.79 | 31.43 | 31.59 | 14,813 | -0.43(-1.34%) |
Oct 17, 2022 | 31.30 | 32.09 | 31.30 | 32.02 | 15,265 | +0.86(+2.75%) |
Oct 14, 2022 | 31.08 | 31.87 | 30.91 | 31.17 | 11,019 | -0.16(-0.52%) |
Oct 13, 2022 | 30.33 | 31.82 | 30.15 | 31.33 | 67,179 | -0.91(-2.82%) |
Oct 12, 2022 | 32.04 | 32.36 | 31.97 | 32.24 | 19,696 | +0.20(+0.63%) |
Oct 11, 2022 | 32.59 | 32.92 | 31.85 | 32.04 | 13,366 | -0.88(-2.68%) |
Oct 10, 2022 | 33.37 | 33.58 | 32.65 | 32.92 | 16,845 | -0.90(-2.65%) |
Oct 07, 2022 | 34.15 | 34.15 | 33.82 | 33.82 | 14,577 | -1.48(-4.20%) |
Oct 06, 2022 | 35.01 | 35.42 | 35.01 | 35.30 | 11,818 | -0.01(-0.03%) |
Oct 05, 2022 | 34.97 | 35.39 | 34.91 | 35.31 | 65,120 | +0.25(+0.72%) |
Oct 04, 2022 | 35.80 | 35.80 | 34.36 | 35.06 | 15,773 | +1.10(+3.23%) |