Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.50 | 38.69 | 38.27 | 38.53 | 236,748 | -0.19(-0.49%) |
Dec 29, 2022 | 38.38 | 38.84 | 38.16 | 38.71 | 238,027 | +0.61(+1.61%) |
Dec 28, 2022 | 38.74 | 38.90 | 38.10 | 38.10 | 271,030 | -0.62(-1.61%) |
Dec 27, 2022 | 39.05 | 39.05 | 38.51 | 38.72 | 162,941 | -0.10(-0.27%) |
Dec 23, 2022 | 38.59 | 38.83 | 38.50 | 38.83 | 127,393 | +0.10(+0.27%) |
Dec 22, 2022 | 38.84 | 39.05 | 37.98 | 38.72 | 222,697 | -0.33(-0.85%) |
Dec 21, 2022 | 38.71 | 39.28 | 38.71 | 39.05 | 265,019 | +0.62(+1.62%) |
Dec 20, 2022 | 38.43 | 38.88 | 38.19 | 38.43 | 234,768 | +0.34(+0.89%) |
Dec 19, 2022 | 37.99 | 38.27 | 37.73 | 38.09 | 313,334 | +0.35(+0.93%) |
Dec 16, 2022 | 37.91 | 38.52 | 37.69 | 37.74 | 851,180 | -0.73(-1.89%) |
Dec 15, 2022 | 38.63 | 39.12 | 38.07 | 38.47 | 271,096 | -0.53(-1.36%) |
Dec 14, 2022 | 40.24 | 41.24 | 38.93 | 39.00 | 346,610 | -1.27(-3.14%) |
Dec 13, 2022 | 42.37 | 42.53 | 40.12 | 40.26 | 485,584 | -0.67(-1.64%) |
Dec 12, 2022 | 40.67 | 41.18 | 40.20 | 40.93 | 230,314 | +0.31(+0.77%) |
Dec 09, 2022 | 41.13 | 41.36 | 40.59 | 40.62 | 241,273 | -0.65(-1.58%) |
Dec 08, 2022 | 41.29 | 41.56 | 40.88 | 41.27 | 297,892 | +0.13(+0.32%) |
Dec 07, 2022 | 40.73 | 41.60 | 40.61 | 41.14 | 268,699 | -0.09(-0.21%) |
Dec 06, 2022 | 41.65 | 42.03 | 41.05 | 41.23 | 306,660 | -0.33(-0.80%) |
Dec 05, 2022 | 43.35 | 43.81 | 41.34 | 41.56 | 424,746 | -2.30(-5.23%) |
Dec 02, 2022 | 43.39 | 43.93 | 43.39 | 43.85 | 285,880 | +0.07(+0.15%) |
Dec 01, 2022 | 44.14 | 44.18 | 43.37 | 43.79 | 265,928 | -0.10(-0.24%) |
Nov 30, 2022 | 42.57 | 43.96 | 42.28 | 43.89 | 361,542 | +0.82(+1.91%) |
Nov 29, 2022 | 42.58 | 43.13 | 42.44 | 43.07 | 292,729 | +0.49(+1.15%) |
Nov 28, 2022 | 42.87 | 43.08 | 42.43 | 42.58 | 304,389 | -0.55(-1.27%) |
Nov 25, 2022 | 42.59 | 43.23 | 42.59 | 43.13 | 110,970 | +0.51(+1.19%) |
Nov 23, 2022 | 42.77 | 43.04 | 42.39 | 42.62 | 159,760 | -0.33(-0.76%) |
Nov 22, 2022 | 42.33 | 43.07 | 42.27 | 42.95 | 265,944 | +0.74(+1.75%) |
Nov 21, 2022 | 42.17 | 42.56 | 42.07 | 42.21 | 237,692 | -0.16(-0.38%) |
Nov 18, 2022 | 42.81 | 42.81 | 42.03 | 42.37 | 687,230 | +0.54(+1.30%) |
Nov 17, 2022 | 42.06 | 42.42 | 41.59 | 41.82 | 325,963 | -0.67(-1.57%) |
Nov 16, 2022 | 43.19 | 43.28 | 42.36 | 42.49 | 422,698 | -0.71(-1.65%) |
Nov 15, 2022 | 43.44 | 44.24 | 43.14 | 43.20 | 459,256 | +0.24(+0.57%) |
Nov 14, 2022 | 43.34 | 44.01 | 42.94 | 42.96 | 297,780 | -0.68(-1.55%) |
Nov 11, 2022 | 43.79 | 44.34 | 43.55 | 43.63 | 284,135 | -0.24(-0.56%) |
Nov 10, 2022 | 42.94 | 43.90 | 42.94 | 43.88 | 385,561 | +1.92(+4.58%) |
Nov 09, 2022 | 42.23 | 42.57 | 41.84 | 41.95 | 217,567 | -0.43(-1.02%) |
Nov 08, 2022 | 42.29 | 42.76 | 41.94 | 42.38 | 285,464 | +0.33(+0.78%) |
Nov 07, 2022 | 42.13 | 42.28 | 41.66 | 42.06 | 241,494 | +0.25(+0.61%) |
Nov 04, 2022 | 41.34 | 41.84 | 41.10 | 41.80 | 326,638 | +0.93(+2.27%) |
Nov 03, 2022 | 41.06 | 41.18 | 40.49 | 40.88 | 295,220 | -0.52(-1.25%) |
Nov 02, 2022 | 42.42 | 41.37 | 41.39 | 448,414 | -1.14(-2.69%) | |
Nov 01, 2022 | 42.56 | 42.99 | 42.52 | 42.53 | 371,518 | -0.22(-0.50%) |
Oct 31, 2022 | 42.13 | 42.76 | 41.88 | 42.75 | 340,635 | +0.58(+1.38%) |
Oct 28, 2022 | 41.66 | 42.22 | 41.14 | 42.17 | 353,814 | +1.15(+2.81%) |
Oct 27, 2022 | 41.18 | 41.65 | 40.94 | 41.02 | 288,564 | +0.25(+0.62%) |
Oct 26, 2022 | 41.93 | 41.93 | 40.73 | 40.76 | 362,322 | -0.79(-1.90%) |
Oct 25, 2022 | 40.75 | 41.97 | 39.65 | 41.55 | 494,469 | +1.99(+5.02%) |
Oct 24, 2022 | 39.47 | 39.92 | 39.22 | 39.56 | 323,183 | +0.55(+1.42%) |
Oct 21, 2022 | 38.53 | 39.30 | 38.08 | 39.01 | 582,042 | +0.81(+2.11%) |
Oct 20, 2022 | 40.64 | 40.83 | 37.92 | 38.20 | 655,313 | -2.39(-5.89%) |
Oct 19, 2022 | 40.77 | 41.18 | 40.11 | 40.59 | 305,544 | -0.44(-1.07%) |
Oct 18, 2022 | 41.42 | 42.02 | 40.59 | 41.03 | 378,795 | +0.09(+0.23%) |
Oct 17, 2022 | 40.68 | 41.30 | 40.59 | 40.94 | 359,791 | +1.00(+2.51%) |
Oct 14, 2022 | 40.49 | 40.98 | 39.84 | 39.94 | 258,468 | -0.19(-0.47%) |
Oct 13, 2022 | 38.11 | 40.31 | 37.82 | 40.13 | 295,196 | +1.63(+4.24%) |
Oct 12, 2022 | 38.48 | 39.06 | 38.01 | 38.49 | 229,018 | -0.02(-0.05%) |
Oct 11, 2022 | 38.15 | 39.10 | 38.13 | 38.51 | 374,126 | +0.24(+0.64%) |
Oct 10, 2022 | 38.43 | 38.85 | 38.17 | 38.27 | 230,900 | +0.10(+0.27%) |
Oct 07, 2022 | 38.41 | 38.46 | 37.72 | 38.17 | 330,604 | -0.43(-1.12%) |
Oct 06, 2022 | 38.53 | 38.79 | 38.35 | 38.60 | 143,148 | -0.18(-0.46%) |
Oct 05, 2022 | 38.40 | 38.90 | 38.23 | 38.78 | 256,909 | -0.18(-0.46%) |
Oct 04, 2022 | 37.50 | 38.95 | 37.50 | 38.95 | 292,184 | +1.82(+4.90%) |