Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.14 | 43.32 | 43.04 | 43.20 | 443,931 | -0.04(-0.09%) |
Dec 29, 2022 | 43.32 | 43.50 | 43.19 | 43.24 | 443,983 | +0.10(+0.23%) |
Dec 28, 2022 | 43.32 | 43.63 | 43.11 | 43.14 | 411,155 | -0.57(-1.30%) |
Dec 27, 2022 | 43.65 | 43.83 | 43.50 | 43.71 | 238,080 | -0.21(-0.48%) |
Dec 23, 2022 | 44.32 | 44.32 | 43.74 | 43.92 | 403,065 | -0.40(-0.90%) |
Dec 22, 2022 | 44.56 | 44.78 | 43.58 | 44.32 | 778,122 | -0.57(-1.27%) |
Dec 21, 2022 | 44.77 | 45.21 | 44.76 | 44.89 | 256,632 | -0.16(-0.36%) |
Dec 20, 2022 | 45.23 | 45.52 | 44.98 | 45.05 | 338,355 | -0.25(-0.55%) |
Dec 19, 2022 | 45.66 | 45.73 | 45.21 | 45.30 | 411,834 | -0.48(-1.05%) |
Dec 16, 2022 | 45.95 | 46.09 | 45.74 | 45.78 | 392,923 | -0.21(-0.46%) |
Dec 15, 2022 | 46.12 | 46.20 | 45.82 | 45.99 | 525,607 | -0.20(-0.43%) |
Dec 14, 2022 | 46.10 | 46.38 | 46.07 | 46.19 | 514,150 | -0.19(-0.41%) |
Dec 13, 2022 | 46.50 | 46.50 | 45.91 | 46.38 | 690,957 | +0.42(+0.91%) |
Dec 12, 2022 | 45.87 | 46.03 | 45.72 | 45.96 | 275,995 | +0.12(+0.26%) |
Dec 09, 2022 | 45.51 | 46.38 | 45.37 | 45.84 | 929,927 | +0.57(+1.26%) |
Dec 08, 2022 | 44.64 | 45.47 | 44.50 | 45.27 | 801,745 | +0.54(+1.21%) |
Dec 07, 2022 | 44.81 | 44.92 | 44.69 | 44.73 | 317,946 | -0.14(-0.31%) |
Dec 06, 2022 | 44.52 | 45.08 | 44.52 | 44.87 | 921,699 | +0.12(+0.27%) |
Dec 05, 2022 | 44.69 | 44.82 | 44.66 | 44.75 | 358,364 | -0.01(-0.02%) |
Dec 02, 2022 | 44.45 | 44.94 | 44.45 | 44.76 | 514,229 | +0.24(+0.54%) |
Dec 01, 2022 | 44.65 | 44.76 | 44.39 | 44.52 | 723,460 | -0.05(-0.11%) |
Nov 30, 2022 | 43.65 | 44.68 | 43.65 | 44.57 | 618,153 | +0.66(+1.50%) |
Nov 29, 2022 | 43.75 | 44.03 | 43.75 | 43.91 | 794,645 | +0.65(+1.50%) |
Nov 28, 2022 | 43.82 | 44.05 | 43.26 | 43.26 | 324,324 | -0.89(-2.02%) |
Nov 25, 2022 | 43.86 | 44.24 | 43.65 | 44.15 | 173,920 | +0.19(+0.43%) |
Nov 23, 2022 | 43.50 | 44.12 | 43.50 | 43.96 | 446,389 | +0.46(+1.06%) |
Nov 22, 2022 | 42.97 | 43.55 | 42.68 | 43.50 | 303,617 | +0.60(+1.40%) |
Nov 21, 2022 | 42.99 | 43.07 | 42.72 | 42.90 | 226,603 | -0.31(-0.72%) |
Nov 18, 2022 | 42.89 | 43.28 | 42.81 | 43.21 | 199,669 | +0.15(+0.35%) |
Nov 17, 2022 | 42.48 | 43.08 | 42.27 | 43.06 | 284,261 | +0.54(+1.27%) |
Nov 16, 2022 | 43.03 | 43.16 | 42.44 | 42.52 | 450,713 | -0.72(-1.67%) |
Nov 15, 2022 | 42.87 | 43.26 | 42.59 | 43.24 | 688,626 | +0.93(+2.20%) |
Nov 14, 2022 | 42.64 | 42.67 | 42.00 | 42.31 | 951,091 | +1.24(+3.02%) |
Nov 11, 2022 | 40.76 | 41.26 | 40.72 | 41.07 | 467,571 | +0.23(+0.56%) |
Nov 10, 2022 | 40.60 | 40.85 | 40.44 | 40.84 | 890,473 | +0.85(+2.13%) |
Nov 09, 2022 | 40.46 | 40.46 | 39.94 | 39.99 | 606,044 | -0.33(-0.82%) |
Nov 08, 2022 | 40.10 | 40.69 | 39.97 | 40.32 | 526,732 | +0.42(+1.05%) |
Nov 07, 2022 | 40.50 | 40.65 | 39.78 | 39.90 | 757,529 | -0.22(-0.55%) |
Nov 04, 2022 | 40.88 | 40.88 | 39.73 | 40.12 | 795,833 | -0.13(-0.32%) |
Nov 03, 2022 | 41.04 | 41.10 | 39.91 | 40.25 | 1,109,182 | -0.75(-1.83%) |
Nov 02, 2022 | 42.07 | 40.99 | 41.00 | 1,588,563 | -2.02(-4.70%) | |
Nov 01, 2022 | 43.00 | 43.14 | 42.79 | 43.02 | 283,127 | +0.26(+0.61%) |
Oct 31, 2022 | 42.62 | 42.97 | 42.39 | 42.76 | 243,934 | +0.01(+0.02%) |
Oct 28, 2022 | 42.67 | 42.89 | 42.57 | 42.75 | 261,883 | +0.66(+1.57%) |
Oct 27, 2022 | 42.16 | 42.74 | 42.04 | 42.09 | 734,936 | -0.43(-1.01%) |
Oct 26, 2022 | 42.51 | 42.63 | 42.19 | 42.52 | 281,874 | +0.04(+0.09%) |
Oct 25, 2022 | 42.26 | 42.53 | 42.20 | 42.48 | 500,414 | -0.03(-0.07%) |
Oct 24, 2022 | 43.13 | 43.23 | 42.44 | 42.51 | 401,230 | -0.80(-1.85%) |
Oct 21, 2022 | 43.05 | 43.41 | 42.60 | 43.31 | 182,001 | +0.43(+1.00%) |
Oct 20, 2022 | 42.70 | 43.02 | 42.51 | 42.88 | 257,051 | +0.17(+0.40%) |
Oct 19, 2022 | 42.48 | 42.80 | 42.39 | 42.71 | 428,641 | -0.01(-0.02%) |
Oct 18, 2022 | 43.26 | 43.34 | 42.63 | 42.72 | 327,377 | -0.64(-1.48%) |
Oct 17, 2022 | 42.93 | 43.50 | 42.93 | 43.36 | 351,930 | +0.31(+0.72%) |
Oct 14, 2022 | 42.64 | 43.08 | 42.22 | 43.05 | 476,612 | +0.16(+0.37%) |
Oct 13, 2022 | 42.34 | 43.34 | 42.11 | 42.89 | 547,056 | -0.01(-0.02%) |
Oct 12, 2022 | 43.01 | 43.12 | 42.55 | 42.90 | 781,656 | -0.25(-0.58%) |
Oct 11, 2022 | 43.80 | 43.89 | 42.85 | 43.15 | 527,311 | -0.60(-1.37%) |
Oct 10, 2022 | 44.77 | 44.85 | 43.32 | 43.75 | 526,616 | -1.05(-2.34%) |
Oct 07, 2022 | 44.83 | 44.88 | 44.43 | 44.80 | 278,714 | -0.15(-0.33%) |
Oct 06, 2022 | 44.81 | 45.00 | 44.66 | 44.95 | 308,478 | +0.14(+0.31%) |
Oct 05, 2022 | 44.42 | 44.98 | 44.30 | 44.81 | 257,850 | +0.38(+0.86%) |
Oct 04, 2022 | 44.48 | 44.48 | 44.03 | 44.43 | 384,909 | +0.11(+0.25%) |