Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.36 | 40.64 | 39.31 | 40.27 | 348,861 | +0.47(+1.18%) |
Dec 29, 2022 | 38.14 | 39.84 | 38.14 | 39.80 | 226,519 | +1.20(+3.10%) |
Dec 28, 2022 | 40.72 | 41.11 | 38.45 | 38.60 | 303,930 | -2.56(-6.22%) |
Dec 27, 2022 | 40.34 | 41.25 | 39.63 | 41.16 | 285,700 | +0.96(+2.38%) |
Dec 23, 2022 | 38.53 | 40.23 | 38.16 | 40.21 | 264,906 | +2.25(+5.93%) |
Dec 22, 2022 | 39.32 | 39.32 | 36.67 | 37.96 | 430,151 | -1.20(-3.05%) |
Dec 21, 2022 | 38.68 | 39.79 | 37.80 | 39.15 | 324,418 | +1.52(+4.05%) |
Dec 20, 2022 | 37.41 | 38.80 | 36.88 | 37.63 | 376,199 | -0.04(-0.11%) |
Dec 19, 2022 | 38.18 | 39.12 | 37.03 | 37.67 | 350,822 | -0.42(-1.10%) |
Dec 16, 2022 | 37.99 | 38.37 | 36.61 | 38.09 | 1,205,145 | -1.40(-3.56%) |
Dec 15, 2022 | 37.88 | 39.60 | 37.57 | 39.49 | 310,190 | +0.97(+2.51%) |
Dec 14, 2022 | 38.80 | 39.26 | 37.45 | 38.53 | 280,847 | +0.24(+0.62%) |
Dec 13, 2022 | 38.25 | 38.76 | 37.18 | 38.29 | 628,478 | +1.45(+3.95%) |
Dec 12, 2022 | 35.23 | 37.20 | 35.02 | 36.83 | 365,827 | +1.68(+4.79%) |
Dec 09, 2022 | 36.44 | 36.76 | 35.06 | 35.15 | 333,428 | -1.26(-3.45%) |
Dec 08, 2022 | 38.72 | 39.25 | 35.94 | 36.40 | 467,658 | -1.43(-3.79%) |
Dec 07, 2022 | 39.27 | 39.50 | 37.66 | 37.84 | 378,765 | -0.97(-2.49%) |
Dec 06, 2022 | 39.17 | 40.78 | 38.44 | 38.80 | 376,635 | -1.24(-3.11%) |
Dec 05, 2022 | 43.75 | 43.91 | 39.55 | 40.05 | 388,789 | -3.03(-7.03%) |
Dec 02, 2022 | 41.50 | 43.43 | 41.24 | 43.08 | 239,306 | +1.40(+3.37%) |
Dec 01, 2022 | 43.82 | 43.82 | 41.49 | 41.67 | 358,661 | -1.72(-3.97%) |
Nov 30, 2022 | 43.12 | 43.52 | 41.57 | 43.40 | 412,258 | +0.95(+2.23%) |
Nov 29, 2022 | 41.70 | 42.76 | 41.29 | 42.45 | 277,517 | +1.39(+3.40%) |
Nov 28, 2022 | 41.38 | 42.01 | 40.87 | 41.05 | 298,927 | -2.14(-4.96%) |
Nov 25, 2022 | 43.48 | 43.92 | 42.70 | 43.20 | 120,437 | +0.33(+0.77%) |
Nov 23, 2022 | 42.01 | 43.56 | 41.35 | 42.87 | 355,797 | -0.06(-0.14%) |
Nov 22, 2022 | 40.92 | 43.62 | 40.90 | 42.93 | 529,687 | +2.56(+6.34%) |
Nov 21, 2022 | 42.35 | 42.36 | 38.72 | 40.37 | 885,519 | -3.24(-7.42%) |
Nov 18, 2022 | 41.62 | 45.35 | 40.07 | 43.60 | 1,243,811 | +0.84(+1.96%) |
Nov 17, 2022 | 41.55 | 42.84 | 40.79 | 42.77 | 241,955 | +0.19(+0.44%) |
Nov 16, 2022 | 42.63 | 43.04 | 41.83 | 42.58 | 301,012 | -0.90(-2.06%) |
Nov 15, 2022 | 42.52 | 43.95 | 41.83 | 43.48 | 294,954 | +1.24(+2.94%) |
Nov 14, 2022 | 43.30 | 43.93 | 42.13 | 42.24 | 326,177 | -1.20(-2.77%) |
Nov 11, 2022 | 43.01 | 43.88 | 42.31 | 43.44 | 464,224 | +1.64(+3.92%) |
Nov 10, 2022 | 41.13 | 41.89 | 39.89 | 41.80 | 358,465 | +1.99(+5.00%) |
Nov 09, 2022 | 41.57 | 42.41 | 39.72 | 39.81 | 375,785 | -3.00(-7.01%) |
Nov 08, 2022 | 43.73 | 43.73 | 41.81 | 42.81 | 346,280 | -0.91(-2.09%) |
Nov 07, 2022 | 42.68 | 44.62 | 42.23 | 43.73 | 436,085 | +1.55(+3.68%) |
Nov 04, 2022 | 40.68 | 45.53 | 40.67 | 42.18 | 950,440 | +3.40(+8.77%) |
Nov 03, 2022 | 40.76 | 41.42 | 37.29 | 38.78 | 613,829 | -1.24(-3.11%) |
Nov 02, 2022 | 40.62 | 39.13 | 40.02 | 356,259 | -0.84(-2.04%) | |
Nov 01, 2022 | 41.72 | 42.27 | 40.71 | 40.85 | 569,208 | +0.19(+0.46%) |
Oct 31, 2022 | 39.33 | 41.07 | 39.29 | 40.66 | 248,967 | +0.91(+2.30%) |
Oct 28, 2022 | 41.29 | 41.82 | 39.11 | 39.75 | 309,047 | -0.87(-2.13%) |
Oct 27, 2022 | 42.93 | 43.19 | 40.50 | 40.61 | 303,664 | -1.16(-2.78%) |
Oct 26, 2022 | 40.84 | 43.28 | 40.62 | 41.78 | 461,563 | +1.04(+2.56%) |
Oct 25, 2022 | 39.77 | 41.13 | 38.92 | 40.73 | 506,873 | +0.82(+2.04%) |
Oct 24, 2022 | 39.07 | 39.99 | 38.36 | 39.92 | 431,213 | +0.83(+2.11%) |
Oct 21, 2022 | 37.82 | 39.09 | 37.14 | 39.09 | 561,274 | +1.89(+5.08%) |
Oct 20, 2022 | 38.03 | 39.07 | 36.86 | 37.20 | 371,463 | -0.01(-0.03%) |
Oct 19, 2022 | 35.89 | 38.26 | 35.89 | 37.21 | 584,683 | +1.24(+3.45%) |
Oct 18, 2022 | 35.59 | 36.58 | 35.05 | 35.97 | 314,495 | +0.28(+0.78%) |
Oct 17, 2022 | 35.62 | 36.53 | 34.87 | 35.69 | 270,826 | +1.15(+3.34%) |
Oct 14, 2022 | 35.66 | 36.48 | 34.38 | 34.54 | 335,556 | -2.03(-5.55%) |
Oct 13, 2022 | 33.78 | 36.96 | 33.78 | 36.57 | 379,889 | +2.23(+6.49%) |
Oct 12, 2022 | 34.04 | 35.41 | 33.58 | 34.34 | 324,769 | -0.46(-1.31%) |
Oct 11, 2022 | 34.52 | 36.22 | 33.84 | 34.80 | 391,561 | -1.03(-2.89%) |
Oct 10, 2022 | 35.86 | 36.95 | 35.04 | 35.83 | 335,971 | -0.41(-1.13%) |
Oct 07, 2022 | 37.40 | 38.32 | 36.02 | 36.24 | 438,206 | -0.87(-2.36%) |
Oct 06, 2022 | 35.51 | 37.11 | 35.49 | 37.11 | 263,821 | +1.33(+3.72%) |
Oct 05, 2022 | 34.55 | 36.28 | 33.53 | 35.78 | 426,624 | +0.93(+2.68%) |
Oct 04, 2022 | 34.51 | 36.38 | 34.25 | 34.85 | 510,019 | +0.96(+2.85%) |