Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.08 | 46.51 | 44.50 | 46.33 | 553,250 | +1.16(+2.57%) |
Dec 29, 2022 | 43.89 | 46.37 | 43.69 | 45.17 | 549,353 | +1.65(+3.79%) |
Dec 28, 2022 | 42.84 | 43.97 | 42.46 | 43.52 | 495,318 | +0.65(+1.52%) |
Dec 27, 2022 | 43.55 | 43.73 | 42.71 | 42.87 | 505,782 | -0.65(-1.49%) |
Dec 23, 2022 | 44.55 | 44.55 | 42.74 | 43.52 | 686,796 | -1.28(-2.86%) |
Dec 22, 2022 | 43.57 | 45.56 | 43.57 | 44.80 | 487,705 | +0.69(+1.56%) |
Dec 21, 2022 | 43.96 | 46.05 | 43.58 | 44.11 | 605,094 | +0.21(+0.48%) |
Dec 20, 2022 | 41.13 | 44.08 | 41.13 | 43.90 | 797,043 | +2.20(+5.28%) |
Dec 19, 2022 | 45.43 | 45.67 | 41.56 | 41.70 | 901,960 | -3.93(-8.61%) |
Dec 16, 2022 | 45.12 | 46.23 | 44.20 | 45.63 | 1,110,823 | +0.06(+0.13%) |
Dec 15, 2022 | 45.02 | 45.86 | 44.50 | 45.57 | 687,175 | +0.11(+0.24%) |
Dec 14, 2022 | 44.93 | 46.17 | 44.31 | 45.46 | 860,014 | +0.53(+1.18%) |
Dec 13, 2022 | 43.54 | 45.26 | 43.17 | 44.93 | 883,109 | +2.15(+5.03%) |
Dec 12, 2022 | 40.92 | 43.02 | 40.13 | 42.78 | 889,813 | +2.13(+5.24%) |
Dec 09, 2022 | 41.01 | 41.09 | 40.20 | 40.65 | 706,385 | -0.56(-1.36%) |
Dec 08, 2022 | 39.83 | 41.83 | 39.04 | 41.21 | 511,037 | +1.70(+4.30%) |
Dec 07, 2022 | 39.07 | 40.57 | 38.95 | 39.51 | 884,292 | +0.29(+0.74%) |
Dec 06, 2022 | 39.57 | 39.71 | 38.51 | 39.22 | 600,353 | -0.61(-1.53%) |
Dec 05, 2022 | 40.05 | 40.45 | 39.23 | 39.83 | 602,644 | -0.34(-0.85%) |
Dec 02, 2022 | 37.38 | 40.22 | 36.51 | 40.17 | 1,429,903 | +2.36(+6.24%) |
Dec 01, 2022 | 36.57 | 37.88 | 36.38 | 37.81 | 1,556,419 | +1.51(+4.16%) |
Nov 30, 2022 | 36.14 | 36.80 | 35.23 | 36.30 | 1,647,199 | +0.63(+1.77%) |
Nov 29, 2022 | 35.40 | 36.14 | 34.78 | 35.67 | 572,298 | +0.27(+0.76%) |
Nov 28, 2022 | 35.69 | 36.33 | 35.18 | 35.40 | 675,204 | -0.32(-0.90%) |
Nov 25, 2022 | 34.65 | 36.84 | 34.55 | 35.72 | 532,937 | +1.13(+3.27%) |
Nov 23, 2022 | 34.83 | 35.86 | 34.10 | 34.59 | 597,383 | -0.06(-0.17%) |
Nov 22, 2022 | 34.14 | 34.83 | 33.36 | 34.65 | 667,697 | +0.28(+0.81%) |
Nov 21, 2022 | 36.01 | 36.15 | 34.32 | 34.37 | 832,664 | -1.62(-4.50%) |
Nov 18, 2022 | 35.82 | 36.29 | 35.63 | 35.99 | 878,546 | +0.87(+2.48%) |
Nov 17, 2022 | 34.60 | 35.18 | 34.00 | 35.12 | 612,722 | -0.10(-0.28%) |
Nov 16, 2022 | 35.46 | 35.81 | 34.23 | 35.22 | 717,585 | -0.24(-0.68%) |
Nov 15, 2022 | 36.30 | 36.81 | 34.90 | 35.46 | 769,735 | +0.21(+0.60%) |
Nov 14, 2022 | 36.76 | 37.66 | 35.20 | 35.25 | 838,758 | -1.30(-3.56%) |
Nov 11, 2022 | 36.72 | 37.77 | 35.38 | 36.55 | 1,113,429 | -1.03(-2.74%) |
Nov 10, 2022 | 35.60 | 37.60 | 34.99 | 37.58 | 1,782,921 | +3.86(+11.45%) |
Nov 09, 2022 | 34.33 | 34.51 | 33.62 | 33.72 | 809,860 | -1.02(-2.94%) |
Nov 08, 2022 | 35.27 | 36.59 | 34.28 | 34.74 | 570,061 | -0.33(-0.94%) |
Nov 07, 2022 | 35.50 | 36.37 | 34.83 | 35.07 | 631,847 | -0.20(-0.57%) |
Nov 04, 2022 | 38.71 | 38.71 | 35.07 | 35.27 | 1,020,274 | -2.90(-7.60%) |
Nov 03, 2022 | 40.69 | 41.98 | 36.67 | 38.17 | 732,111 | -2.42(-5.96%) |
Nov 02, 2022 | 42.30 | 42.80 | 40.53 | 40.59 | 491,725 | -1.34(-3.20%) |
Nov 01, 2022 | 40.95 | 42.07 | 40.28 | 41.93 | 518,631 | +1.47(+3.63%) |
Oct 31, 2022 | 40.41 | 41.47 | 40.36 | 40.46 | 577,013 | -0.30(-0.74%) |
Oct 28, 2022 | 39.33 | 40.96 | 38.58 | 40.76 | 406,222 | +1.43(+3.64%) |
Oct 27, 2022 | 40.41 | 40.68 | 39.01 | 39.33 | 493,400 | -0.64(-1.60%) |
Oct 26, 2022 | 39.35 | 41.31 | 39.10 | 39.97 | 537,625 | +0.58(+1.47%) |
Oct 25, 2022 | 37.48 | 39.65 | 37.48 | 39.39 | 607,404 | +2.25(+6.06%) |
Oct 24, 2022 | 38.52 | 38.52 | 36.67 | 37.14 | 599,252 | -1.35(-3.51%) |
Oct 21, 2022 | 37.75 | 38.72 | 37.11 | 38.49 | 1,618,873 | +0.68(+1.80%) |
Oct 20, 2022 | 38.10 | 39.05 | 37.28 | 37.81 | 663,822 | -0.17(-0.45%) |
Oct 19, 2022 | 38.87 | 39.33 | 37.85 | 37.98 | 917,808 | -1.47(-3.73%) |
Oct 18, 2022 | 38.86 | 40.40 | 38.65 | 39.45 | 706,681 | +1.15(+3.00%) |
Oct 17, 2022 | 37.47 | 38.53 | 36.70 | 38.30 | 726,292 | +1.24(+3.35%) |
Oct 14, 2022 | 40.16 | 40.72 | 37.00 | 37.06 | 953,793 | -2.59(-6.53%) |
Oct 13, 2022 | 38.22 | 40.13 | 38.05 | 39.65 | 941,923 | +1.18(+3.07%) |
Oct 12, 2022 | 37.68 | 38.79 | 36.91 | 38.47 | 589,980 | +1.01(+2.70%) |
Oct 11, 2022 | 37.06 | 39.02 | 36.86 | 37.46 | 1,249,107 | +0.27(+0.73%) |
Oct 10, 2022 | 37.72 | 38.51 | 37.04 | 37.19 | 1,041,157 | -0.74(-1.95%) |
Oct 07, 2022 | 39.15 | 39.80 | 37.62 | 37.93 | 1,030,040 | -2.01(-5.03%) |
Oct 06, 2022 | 40.23 | 40.64 | 39.82 | 39.94 | 1,351,715 | -0.60(-1.48%) |
Oct 05, 2022 | 42.20 | 42.39 | 40.53 | 40.54 | 814,672 | -2.12(-4.97%) |
Oct 04, 2022 | 42.79 | 43.38 | 42.08 | 42.66 | 899,537 | +0.73(+1.74%) |