Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.26 | 38.63 | 37.51 | 38.14 | 326,070 | -0.53(-1.37%) |
Dec 29, 2022 | 37.89 | 39.30 | 37.65 | 38.67 | 299,634 | +1.12(+2.98%) |
Dec 28, 2022 | 37.55 | 38.38 | 37.25 | 37.55 | 277,484 | +0.02(+0.05%) |
Dec 27, 2022 | 38.38 | 38.55 | 37.51 | 37.53 | 269,779 | -0.92(-2.39%) |
Dec 23, 2022 | 40.00 | 40.20 | 38.00 | 38.45 | 289,589 | -1.55(-3.87%) |
Dec 22, 2022 | 39.59 | 40.06 | 38.98 | 40.00 | 324,612 | +0.17(+0.43%) |
Dec 21, 2022 | 39.02 | 40.23 | 38.46 | 39.83 | 311,196 | +0.87(+2.23%) |
Dec 20, 2022 | 38.16 | 39.15 | 38.16 | 38.96 | 303,792 | +0.47(+1.22%) |
Dec 19, 2022 | 40.13 | 40.13 | 38.04 | 38.49 | 411,678 | -1.77(-4.40%) |
Dec 16, 2022 | 39.88 | 40.67 | 39.40 | 40.26 | 1,238,395 | -0.09(-0.22%) |
Dec 15, 2022 | 40.99 | 41.07 | 39.95 | 40.35 | 429,380 | -0.98(-2.37%) |
Dec 14, 2022 | 41.63 | 41.94 | 40.88 | 41.33 | 444,578 | -0.46(-1.10%) |
Dec 13, 2022 | 42.03 | 42.15 | 40.33 | 41.79 | 721,522 | +0.73(+1.78%) |
Dec 12, 2022 | 39.50 | 41.41 | 38.71 | 41.06 | 621,790 | +1.93(+4.93%) |
Dec 09, 2022 | 39.17 | 39.90 | 38.85 | 39.13 | 430,157 | -0.35(-0.89%) |
Dec 08, 2022 | 40.55 | 40.55 | 38.97 | 39.48 | 516,755 | -1.16(-2.85%) |
Dec 07, 2022 | 41.29 | 42.02 | 40.30 | 40.64 | 627,955 | -0.97(-2.33%) |
Dec 06, 2022 | 43.41 | 43.60 | 40.59 | 41.61 | 804,861 | -1.91(-4.39%) |
Dec 05, 2022 | 43.65 | 44.07 | 42.42 | 43.52 | 691,324 | -0.09(-0.21%) |
Dec 02, 2022 | 40.65 | 43.67 | 40.65 | 43.61 | 567,662 | +2.67(+6.52%) |
Dec 01, 2022 | 40.92 | 41.29 | 39.95 | 40.94 | 714,690 | -0.10(-0.24%) |
Nov 30, 2022 | 38.91 | 41.17 | 38.59 | 41.04 | 793,953 | +2.56(+6.65%) |
Nov 29, 2022 | 37.92 | 38.77 | 37.66 | 38.48 | 534,259 | +0.56(+1.48%) |
Nov 28, 2022 | 37.53 | 38.80 | 37.53 | 37.92 | 630,459 | +0.13(+0.34%) |
Nov 25, 2022 | 37.33 | 37.90 | 37.01 | 37.79 | 123,095 | +0.34(+0.91%) |
Nov 23, 2022 | 37.36 | 37.68 | 36.72 | 37.45 | 405,038 | +0.28(+0.75%) |
Nov 22, 2022 | 35.23 | 37.24 | 34.80 | 37.17 | 406,882 | +2.12(+6.05%) |
Nov 21, 2022 | 35.70 | 35.90 | 34.68 | 35.05 | 398,550 | -0.92(-2.56%) |
Nov 18, 2022 | 35.91 | 36.70 | 35.59 | 35.97 | 506,372 | +0.93(+2.65%) |
Nov 17, 2022 | 34.63 | 35.70 | 33.48 | 35.04 | 791,102 | -0.08(-0.23%) |
Nov 16, 2022 | 37.13 | 37.13 | 35.02 | 35.12 | 497,915 | -0.13(-0.37%) |
Nov 15, 2022 | 36.81 | 36.90 | 35.05 | 35.25 | 368,362 | -0.71(-1.97%) |
Nov 14, 2022 | 35.59 | 36.83 | 35.12 | 35.96 | 412,282 | +0.35(+0.98%) |
Nov 11, 2022 | 34.99 | 35.87 | 34.53 | 35.61 | 436,135 | +0.55(+1.57%) |
Nov 10, 2022 | 33.50 | 35.30 | 33.34 | 35.06 | 1,058,740 | +2.86(+8.88%) |
Nov 09, 2022 | 33.57 | 33.74 | 32.13 | 32.20 | 743,898 | -1.71(-5.04%) |
Nov 08, 2022 | 35.05 | 35.98 | 33.91 | 33.91 | 722,194 | +0.03(+0.09%) |
Nov 07, 2022 | 34.90 | 35.04 | 33.76 | 33.88 | 622,973 | -0.89(-2.56%) |
Nov 04, 2022 | 36.75 | 36.75 | 34.02 | 34.77 | 558,953 | -1.86(-5.08%) |
Nov 03, 2022 | 36.29 | 37.58 | 35.85 | 36.63 | 301,480 | -0.27(-0.73%) |
Nov 02, 2022 | 37.62 | 36.87 | 36.90 | 310,137 | -0.98(-2.59%) | |
Nov 01, 2022 | 38.03 | 38.68 | 37.53 | 37.88 | 353,476 | +0.22(+0.58%) |
Oct 31, 2022 | 37.96 | 38.62 | 37.55 | 37.66 | 361,698 | -0.56(-1.47%) |
Oct 28, 2022 | 37.48 | 38.22 | 36.75 | 38.22 | 351,609 | +0.90(+2.41%) |
Oct 27, 2022 | 38.13 | 38.37 | 37.09 | 37.32 | 318,241 | -0.29(-0.77%) |
Oct 26, 2022 | 36.30 | 38.12 | 36.06 | 37.61 | 469,963 | +1.28(+3.52%) |
Oct 25, 2022 | 36.65 | 36.92 | 35.77 | 36.33 | 478,236 | -0.20(-0.55%) |
Oct 24, 2022 | 36.22 | 36.71 | 34.85 | 36.53 | 622,528 | +0.36(+1.00%) |
Oct 21, 2022 | 36.04 | 36.36 | 35.40 | 36.17 | 373,275 | +0.33(+0.92%) |
Oct 20, 2022 | 36.20 | 37.14 | 35.77 | 35.84 | 250,254 | -0.30(-0.83%) |
Oct 19, 2022 | 37.76 | 38.06 | 35.45 | 36.14 | 631,875 | -2.00(-5.24%) |
Oct 18, 2022 | 38.67 | 39.35 | 37.82 | 38.14 | 383,111 | +0.07(+0.18%) |
Oct 17, 2022 | 38.35 | 38.77 | 37.66 | 38.07 | 443,458 | +0.14(+0.37%) |
Oct 14, 2022 | 39.80 | 40.28 | 37.83 | 37.93 | 286,588 | -1.27(-3.24%) |
Oct 13, 2022 | 37.58 | 39.26 | 37.52 | 39.20 | 303,767 | +0.43(+1.11%) |
Oct 12, 2022 | 38.64 | 39.32 | 38.07 | 38.77 | 282,286 | +0.09(+0.23%) |
Oct 11, 2022 | 38.27 | 39.44 | 37.51 | 38.68 | 427,513 | +0.31(+0.81%) |
Oct 10, 2022 | 39.32 | 39.69 | 38.32 | 38.37 | 324,758 | -1.25(-3.15%) |
Oct 07, 2022 | 42.19 | 42.19 | 39.53 | 39.62 | 649,164 | -3.04(-7.13%) |
Oct 06, 2022 | 41.26 | 42.92 | 41.01 | 42.66 | 445,699 | +1.29(+3.12%) |
Oct 05, 2022 | 40.75 | 41.76 | 40.17 | 41.37 | 461,692 | +0.14(+0.34%) |
Oct 04, 2022 | 40.03 | 41.24 | 39.76 | 41.23 | 483,340 | +1.64(+4.14%) |