Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.85 | 44.58 | 42.96 | 44.38 | 131,653 | -0.06(-0.14%) |
Dec 29, 2022 | 43.65 | 44.96 | 43.09 | 44.44 | 144,304 | +1.33(+3.09%) |
Dec 28, 2022 | 42.61 | 43.67 | 42.28 | 43.11 | 150,831 | +0.63(+1.48%) |
Dec 27, 2022 | 43.75 | 44.32 | 41.33 | 42.48 | 210,281 | -1.21(-2.77%) |
Dec 23, 2022 | 44.05 | 44.44 | 43.21 | 43.69 | 175,279 | -0.50(-1.13%) |
Dec 22, 2022 | 43.60 | 45.25 | 42.79 | 44.19 | 163,594 | +0.27(+0.61%) |
Dec 21, 2022 | 44.39 | 45.49 | 43.72 | 43.92 | 218,164 | +0.19(+0.43%) |
Dec 20, 2022 | 42.17 | 43.97 | 42.17 | 43.73 | 236,849 | +1.20(+2.82%) |
Dec 19, 2022 | 41.70 | 42.75 | 40.73 | 42.53 | 289,738 | +1.16(+2.80%) |
Dec 16, 2022 | 41.69 | 42.30 | 40.85 | 41.37 | 383,506 | -1.10(-2.59%) |
Dec 15, 2022 | 43.34 | 43.75 | 42.04 | 42.47 | 207,332 | -1.45(-3.30%) |
Dec 14, 2022 | 45.19 | 46.41 | 43.79 | 43.92 | 233,443 | -1.38(-3.05%) |
Dec 13, 2022 | 44.68 | 45.42 | 43.87 | 45.30 | 273,577 | +2.59(+6.06%) |
Dec 12, 2022 | 42.80 | 43.58 | 41.96 | 42.71 | 412,893 | +0.17(+0.40%) |
Dec 09, 2022 | 43.71 | 43.94 | 42.51 | 42.54 | 199,267 | -1.32(-3.01%) |
Dec 08, 2022 | 43.39 | 44.07 | 42.74 | 43.86 | 268,956 | +0.81(+1.88%) |
Dec 07, 2022 | 42.34 | 44.49 | 41.62 | 43.05 | 232,099 | +0.70(+1.65%) |
Dec 06, 2022 | 43.65 | 43.92 | 42.04 | 42.35 | 301,921 | -1.30(-2.98%) |
Dec 05, 2022 | 45.00 | 45.00 | 43.30 | 43.65 | 178,628 | -1.91(-4.19%) |
Dec 02, 2022 | 45.09 | 46.02 | 43.80 | 45.56 | 132,684 | -0.40(-0.87%) |
Dec 01, 2022 | 45.85 | 46.17 | 44.13 | 45.96 | 364,853 | +0.40(+0.88%) |
Nov 30, 2022 | 43.76 | 45.59 | 42.82 | 45.56 | 212,702 | +2.08(+4.78%) |
Nov 29, 2022 | 43.73 | 44.87 | 43.37 | 43.48 | 140,403 | -0.38(-0.87%) |
Nov 28, 2022 | 45.38 | 45.63 | 43.34 | 43.86 | 203,726 | -1.97(-4.30%) |
Nov 25, 2022 | 45.12 | 45.88 | 45.01 | 45.83 | 77,272 | +0.45(+0.99%) |
Nov 23, 2022 | 45.83 | 45.90 | 44.83 | 45.38 | 173,834 | -0.32(-0.70%) |
Nov 22, 2022 | 46.17 | 46.48 | 43.52 | 45.70 | 261,172 | -0.24(-0.52%) |
Nov 21, 2022 | 45.86 | 47.44 | 45.76 | 45.94 | 220,185 | -0.14(-0.30%) |
Nov 18, 2022 | 46.23 | 47.22 | 45.02 | 46.08 | 181,892 | +0.91(+2.01%) |
Nov 17, 2022 | 45.43 | 46.26 | 44.91 | 45.17 | 224,877 | -1.35(-2.90%) |
Nov 16, 2022 | 47.10 | 49.60 | 45.76 | 46.52 | 259,073 | -0.93(-1.96%) |
Nov 15, 2022 | 47.08 | 48.79 | 46.45 | 47.45 | 287,690 | +1.38(+3.00%) |
Nov 14, 2022 | 44.87 | 46.14 | 44.29 | 46.07 | 292,113 | +0.87(+1.92%) |
Nov 11, 2022 | 43.44 | 45.47 | 43.40 | 45.20 | 257,051 | +2.18(+5.07%) |
Nov 10, 2022 | 41.34 | 43.47 | 40.66 | 43.02 | 352,379 | +4.12(+10.59%) |
Nov 09, 2022 | 40.22 | 40.40 | 38.63 | 38.90 | 222,073 | -1.74(-4.28%) |
Nov 08, 2022 | 40.50 | 40.81 | 39.01 | 40.64 | 200,232 | +0.24(+0.59%) |
Nov 07, 2022 | 40.23 | 40.75 | 39.32 | 40.40 | 211,259 | +0.75(+1.89%) |
Nov 04, 2022 | 42.16 | 42.16 | 38.63 | 39.65 | 272,136 | -1.71(-4.13%) |
Nov 03, 2022 | 40.15 | 41.49 | 39.15 | 41.36 | 447,470 | +1.01(+2.50%) |
Nov 02, 2022 | 41.78 | 39.65 | 40.35 | 931,010 | -2.59(-6.03%) | |
Nov 01, 2022 | 42.32 | 44.40 | 41.93 | 42.94 | 1,098,987 | +0.82(+1.95%) |
Oct 31, 2022 | 41.59 | 42.75 | 41.54 | 42.12 | 363,940 | +0.21(+0.50%) |
Oct 28, 2022 | 40.46 | 42.07 | 39.94 | 41.91 | 227,165 | +1.40(+3.46%) |
Oct 27, 2022 | 41.97 | 42.01 | 40.34 | 40.51 | 322,185 | -1.03(-2.48%) |
Oct 26, 2022 | 39.06 | 42.36 | 38.90 | 41.54 | 328,405 | +2.75(+7.09%) |
Oct 25, 2022 | 36.83 | 39.02 | 36.83 | 38.79 | 302,091 | +2.19(+5.98%) |
Oct 24, 2022 | 37.20 | 37.36 | 36.08 | 36.60 | 123,202 | -0.13(-0.35%) |
Oct 21, 2022 | 36.62 | 36.91 | 35.49 | 36.73 | 168,745 | +0.29(+0.80%) |
Oct 20, 2022 | 36.35 | 38.01 | 36.26 | 36.44 | 203,370 | +0.03(+0.08%) |
Oct 19, 2022 | 37.07 | 37.24 | 35.45 | 36.41 | 212,794 | -0.99(-2.65%) |
Oct 18, 2022 | 37.22 | 38.80 | 36.89 | 37.40 | 786,984 | +1.23(+3.40%) |
Oct 17, 2022 | 33.98 | 36.55 | 33.98 | 36.17 | 454,434 | +2.69(+8.03%) |
Oct 14, 2022 | 35.73 | 35.99 | 33.40 | 33.48 | 275,257 | -1.66(-4.72%) |
Oct 13, 2022 | 33.09 | 35.45 | 32.51 | 35.14 | 392,292 | +1.07(+3.14%) |
Oct 12, 2022 | 34.83 | 34.83 | 33.78 | 34.07 | 231,829 | -0.79(-2.27%) |
Oct 11, 2022 | 35.98 | 36.29 | 34.35 | 34.86 | 279,264 | -1.12(-3.11%) |
Oct 10, 2022 | 38.46 | 38.75 | 35.96 | 35.98 | 268,716 | -2.37(-6.18%) |
Oct 07, 2022 | 39.02 | 39.30 | 37.91 | 38.35 | 259,511 | -1.24(-3.13%) |
Oct 06, 2022 | 40.15 | 40.72 | 39.18 | 39.59 | 221,769 | -0.57(-1.42%) |
Oct 05, 2022 | 39.68 | 40.35 | 38.60 | 40.16 | 368,091 | -0.36(-0.89%) |
Oct 04, 2022 | 40.96 | 41.57 | 40.33 | 40.52 | 305,476 | +0.51(+1.27%) |