Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.46 | 42.46 | 41.17 | 41.17 | 2,450 | -1.60(-3.75%) |
Dec 29, 2022 | 42.53 | 42.82 | 42.53 | 42.77 | 6,640 | +0.73(+1.75%) |
Dec 28, 2022 | 42.39 | 42.39 | 41.86 | 42.04 | 27,333 | -0.43(-1.02%) |
Dec 27, 2022 | 42.49 | 42.62 | 42.36 | 42.47 | 20,675 | +0.46(+1.10%) |
Dec 23, 2022 | 41.92 | 42.08 | 41.79 | 42.01 | 12,923 | -0.05(-0.11%) |
Dec 22, 2022 | 42.13 | 42.13 | 41.95 | 42.06 | 6,002 | -0.63(-1.47%) |
Dec 21, 2022 | 42.12 | 42.68 | 42.07 | 42.68 | 7,190 | +0.83(+1.97%) |
Dec 20, 2022 | 41.86 | 42.00 | 41.79 | 41.86 | 6,095 | -0.14(-0.33%) |
Dec 19, 2022 | 42.10 | 42.10 | 41.77 | 42.00 | 8,213 | +0.15(+0.37%) |
Dec 16, 2022 | 42.02 | 42.02 | 41.73 | 41.84 | 16,717 | +1.28(+3.17%) |
Dec 15, 2022 | 42.40 | 42.40 | 40.56 | 40.56 | 16,725 | -2.28(-5.32%) |
Dec 14, 2022 | 42.65 | 42.92 | 42.44 | 42.84 | 37,855 | -0.34(-0.78%) |
Dec 13, 2022 | 43.05 | 43.18 | 42.71 | 43.18 | 4,468 | +0.91(+2.16%) |
Dec 12, 2022 | 41.98 | 42.39 | 41.96 | 42.26 | 5,551 | -0.17(-0.39%) |
Dec 09, 2022 | 42.79 | 42.92 | 42.43 | 42.43 | 4,916 | -0.48(-1.13%) |
Dec 08, 2022 | 42.79 | 42.92 | 42.75 | 42.92 | 7,363 | +0.69(+1.63%) |
Dec 07, 2022 | 42.30 | 42.40 | 42.23 | 42.23 | 6,078 | -0.30(-0.70%) |
Dec 06, 2022 | 42.56 | 42.56 | 42.42 | 42.52 | 6,542 | +0.15(+0.35%) |
Dec 05, 2022 | 42.57 | 42.61 | 42.34 | 42.38 | 9,967 | -0.66(-1.53%) |
Dec 02, 2022 | 42.68 | 43.04 | 42.68 | 43.04 | 8,163 | +0.46(+1.07%) |
Dec 01, 2022 | 42.58 | 42.70 | 42.52 | 42.58 | 31,292 | -0.53(-1.23%) |
Nov 30, 2022 | 42.65 | 43.14 | 42.49 | 43.11 | 31,791 | +1.51(+3.62%) |
Nov 29, 2022 | 41.64 | 41.68 | 41.58 | 41.60 | 2,138 | +0.76(+1.87%) |
Nov 28, 2022 | 41.15 | 41.20 | 40.76 | 40.84 | 4,888 | +0.00(+0.00%) |
Nov 25, 2022 | 40.98 | 41.16 | 40.84 | 40.84 | 3,710 | -0.32(-0.77%) |
Nov 23, 2022 | 40.98 | 41.16 | 40.84 | 41.16 | 3,764 | +0.57(+1.40%) |
Nov 22, 2022 | 40.62 | 40.66 | 40.57 | 40.59 | 1,967 | -0.15(-0.37%) |
Nov 21, 2022 | 40.62 | 40.74 | 40.55 | 40.74 | 41,478 | -0.32(-0.77%) |
Nov 18, 2022 | 41.09 | 41.17 | 41.06 | 41.06 | 1,135 | -0.33(-0.79%) |
Nov 17, 2022 | 41.10 | 41.38 | 41.10 | 41.38 | 2,348 | +0.03(+0.07%) |
Nov 16, 2022 | 41.33 | 41.40 | 41.33 | 41.35 | 2,143 | -0.56(-1.33%) |
Nov 15, 2022 | 42.14 | 42.21 | 41.84 | 41.91 | 1,378 | +0.86(+2.08%) |
Nov 14, 2022 | 41.13 | 41.26 | 41.01 | 41.06 | 4,698 | -0.08(-0.20%) |
Nov 11, 2022 | 40.94 | 41.40 | 40.94 | 41.14 | 3,849 | +0.86(+2.12%) |
Nov 10, 2022 | 39.89 | 40.28 | 39.83 | 40.28 | 3,974 | +1.62(+4.18%) |
Nov 09, 2022 | 38.71 | 38.83 | 38.67 | 38.67 | 6,445 | -0.81(-2.06%) |
Nov 08, 2022 | 39.23 | 39.50 | 39.23 | 39.48 | 5,034 | +0.34(+0.86%) |
Nov 07, 2022 | 39.22 | 39.22 | 39.14 | 39.14 | 4,077 | -0.12(-0.31%) |
Nov 04, 2022 | 38.99 | 39.26 | 38.75 | 39.26 | 5,951 | +1.70(+4.53%) |
Nov 03, 2022 | 37.61 | 37.79 | 37.54 | 37.56 | 5,883 | +0.06(+0.15%) |
Nov 02, 2022 | 37.87 | 37.41 | 37.50 | 6,841 | -0.16(-0.42%) | |
Nov 01, 2022 | 37.82 | 37.92 | 37.66 | 37.66 | 9,735 | +0.69(+1.86%) |
Oct 31, 2022 | 36.98 | 37.10 | 36.97 | 36.97 | 26,022 | -0.12(-0.33%) |
Oct 28, 2022 | 36.70 | 37.10 | 36.70 | 37.10 | 5,543 | -0.06(-0.15%) |
Oct 27, 2022 | 37.42 | 37.53 | 37.15 | 37.15 | 4,885 | -0.28(-0.75%) |
Oct 26, 2022 | 36.87 | 37.68 | 36.87 | 37.43 | 6,090 | +0.67(+1.82%) |
Oct 25, 2022 | 36.62 | 36.84 | 36.62 | 36.76 | 9,493 | +0.30(+0.82%) |
Oct 24, 2022 | 35.98 | 36.53 | 35.98 | 36.46 | 8,067 | -1.54(-4.06%) |
Oct 21, 2022 | 37.58 | 38.10 | 37.58 | 38.01 | 9,995 | +0.50(+1.33%) |
Oct 20, 2022 | 37.97 | 37.97 | 37.45 | 37.51 | 99,487 | +0.27(+0.73%) |
Oct 19, 2022 | 37.47 | 37.47 | 37.22 | 37.23 | 3,991 | -0.88(-2.32%) |
Oct 18, 2022 | 38.44 | 38.44 | 37.83 | 38.12 | 4,440 | +0.06(+0.15%) |
Oct 17, 2022 | 38.00 | 38.08 | 37.90 | 38.06 | 5,487 | +1.14(+3.10%) |
Oct 14, 2022 | 37.33 | 37.33 | 36.92 | 36.92 | 1,831 | -0.72(-1.90%) |
Oct 13, 2022 | 36.46 | 37.68 | 36.43 | 37.63 | 11,923 | +0.29(+0.77%) |
Oct 12, 2022 | 37.40 | 37.57 | 37.35 | 37.35 | 3,548 | -0.10(-0.26%) |
Oct 11, 2022 | 37.62 | 37.72 | 37.43 | 37.44 | 13,792 | -0.66(-1.72%) |
Oct 10, 2022 | 38.17 | 38.17 | 37.99 | 38.10 | 6,260 | -0.43(-1.11%) |
Oct 07, 2022 | 38.97 | 38.97 | 38.44 | 38.53 | 3,504 | -0.86(-2.19%) |
Oct 06, 2022 | 39.43 | 39.60 | 39.31 | 39.39 | 2,918 | -0.11(-0.28%) |
Oct 05, 2022 | 39.57 | 39.70 | 39.50 | 39.50 | 2,368 | -0.22(-0.55%) |
Oct 04, 2022 | 39.22 | 39.79 | 39.22 | 39.72 | 28,019 | +1.12(+2.90%) |