Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.37 | 40.63 | 40.06 | 40.58 | 843,726 | -0.12(-0.29%) |
Dec 29, 2022 | 39.99 | 40.78 | 39.99 | 40.70 | 559,498 | +1.06(+2.67%) |
Dec 28, 2022 | 40.10 | 40.43 | 39.62 | 39.64 | 620,284 | -0.53(-1.33%) |
Dec 27, 2022 | 40.57 | 40.61 | 40.12 | 40.17 | 1,343,150 | -0.52(-1.29%) |
Dec 23, 2022 | 40.56 | 40.83 | 40.21 | 40.70 | 268,002 | -0.01(-0.02%) |
Dec 22, 2022 | 41.11 | 41.12 | 40.04 | 40.71 | 600,687 | -0.89(-2.14%) |
Dec 21, 2022 | 41.20 | 41.74 | 41.05 | 41.60 | 693,986 | +0.64(+1.57%) |
Dec 20, 2022 | 40.72 | 41.19 | 40.54 | 40.95 | 355,130 | +0.04(+0.10%) |
Dec 19, 2022 | 41.52 | 41.60 | 40.77 | 40.91 | 411,720 | -0.64(-1.55%) |
Dec 16, 2022 | 41.73 | 42.03 | 41.30 | 41.56 | 818,847 | -0.46(-1.09%) |
Dec 15, 2022 | 42.66 | 42.82 | 41.83 | 42.01 | 397,404 | -1.34(-3.10%) |
Dec 14, 2022 | 43.74 | 44.07 | 42.92 | 43.36 | 220,038 | -0.35(-0.79%) |
Dec 13, 2022 | 44.73 | 44.89 | 43.35 | 43.70 | 601,647 | +0.41(+0.96%) |
Dec 12, 2022 | 42.70 | 43.29 | 42.63 | 43.29 | 408,517 | +0.59(+1.39%) |
Dec 09, 2022 | 42.87 | 43.23 | 42.70 | 42.70 | 260,218 | -0.26(-0.60%) |
Dec 08, 2022 | 42.80 | 43.17 | 42.45 | 42.95 | 341,736 | +0.44(+1.05%) |
Dec 07, 2022 | 42.60 | 42.83 | 42.33 | 42.51 | 404,515 | -0.21(-0.49%) |
Dec 06, 2022 | 43.58 | 43.61 | 42.51 | 42.72 | 338,906 | -0.94(-2.15%) |
Dec 05, 2022 | 44.25 | 44.35 | 43.47 | 43.65 | 368,598 | -0.86(-1.93%) |
Dec 02, 2022 | 43.79 | 44.62 | 43.79 | 44.51 | 319,915 | -0.08(-0.18%) |
Dec 01, 2022 | 44.65 | 44.86 | 44.21 | 44.59 | 506,074 | +0.15(+0.33%) |
Nov 30, 2022 | 42.76 | 44.50 | 42.57 | 44.44 | 546,973 | +1.78(+4.16%) |
Nov 29, 2022 | 43.01 | 43.03 | 42.47 | 42.67 | 195,870 | -0.26(-0.60%) |
Nov 28, 2022 | 43.29 | 43.53 | 42.77 | 42.92 | 324,438 | -0.69(-1.58%) |
Nov 25, 2022 | 43.59 | 43.70 | 43.50 | 43.61 | 97,510 | -0.23(-0.52%) |
Nov 23, 2022 | 43.44 | 43.89 | 43.36 | 43.84 | 234,669 | +0.50(+1.16%) |
Nov 22, 2022 | 42.88 | 43.38 | 42.61 | 43.34 | 144,964 | +0.51(+1.20%) |
Nov 21, 2022 | 43.10 | 43.18 | 42.68 | 42.82 | 178,880 | -0.39(-0.89%) |
Nov 18, 2022 | 43.78 | 43.78 | 42.91 | 43.21 | 133,014 | -0.01(-0.02%) |
Nov 17, 2022 | 42.79 | 43.48 | 42.64 | 43.22 | 153,223 | -0.24(-0.55%) |
Nov 16, 2022 | 43.80 | 43.80 | 43.30 | 43.46 | 278,854 | -0.58(-1.32%) |
Nov 15, 2022 | 44.52 | 44.59 | 43.59 | 44.04 | 436,650 | +0.61(+1.41%) |
Nov 14, 2022 | 43.64 | 44.03 | 43.33 | 43.43 | 222,705 | -0.47(-1.08%) |
Nov 11, 2022 | 43.21 | 44.03 | 42.94 | 43.90 | 373,577 | +0.83(+1.93%) |
Nov 10, 2022 | 41.98 | 43.09 | 41.76 | 43.07 | 484,123 | +2.87(+7.15%) |
Nov 09, 2022 | 40.80 | 40.96 | 40.12 | 40.20 | 261,318 | -1.00(-2.42%) |
Nov 08, 2022 | 41.21 | 41.66 | 40.58 | 41.20 | 305,446 | +0.29(+0.70%) |
Nov 07, 2022 | 40.78 | 41.04 | 40.41 | 40.91 | 284,657 | +0.31(+0.75%) |
Nov 04, 2022 | 40.72 | 40.91 | 39.75 | 40.60 | 263,581 | +0.50(+1.26%) |
Nov 03, 2022 | 40.40 | 40.59 | 39.96 | 40.10 | 694,954 | -0.68(-1.67%) |
Nov 02, 2022 | 42.18 | 40.78 | 40.78 | 276,533 | -1.42(-3.37%) | |
Nov 01, 2022 | 43.09 | 43.16 | 42.14 | 42.20 | 160,766 | -0.36(-0.84%) |
Oct 31, 2022 | 42.62 | 42.81 | 42.32 | 42.56 | 270,128 | -0.42(-0.99%) |
Oct 28, 2022 | 41.63 | 43.05 | 41.62 | 42.98 | 234,506 | +1.17(+2.81%) |
Oct 27, 2022 | 42.44 | 42.58 | 41.75 | 41.81 | 359,236 | -0.69(-1.63%) |
Oct 26, 2022 | 42.61 | 43.40 | 42.41 | 42.50 | 446,540 | -0.84(-1.94%) |
Oct 25, 2022 | 42.59 | 43.39 | 42.56 | 43.34 | 373,902 | +0.91(+2.14%) |
Oct 24, 2022 | 42.03 | 42.53 | 41.46 | 42.43 | 237,998 | +0.39(+0.94%) |
Oct 21, 2022 | 40.91 | 42.07 | 40.77 | 42.03 | 204,196 | +0.95(+2.31%) |
Oct 20, 2022 | 41.15 | 41.93 | 40.93 | 41.09 | 176,973 | -0.25(-0.60%) |
Oct 19, 2022 | 41.41 | 41.82 | 41.00 | 41.33 | 165,388 | -0.36(-0.85%) |
Oct 18, 2022 | 42.33 | 42.47 | 41.28 | 41.69 | 217,187 | +0.37(+0.88%) |
Oct 17, 2022 | 40.79 | 41.38 | 40.78 | 41.32 | 253,041 | +1.30(+3.26%) |
Oct 14, 2022 | 41.65 | 41.66 | 39.91 | 40.02 | 412,089 | -1.21(-2.94%) |
Oct 13, 2022 | 39.30 | 41.40 | 39.01 | 41.24 | 514,609 | +0.89(+2.20%) |
Oct 12, 2022 | 40.41 | 40.60 | 40.17 | 40.35 | 313,122 | -0.02(-0.05%) |
Oct 11, 2022 | 40.51 | 41.05 | 40.06 | 40.37 | 325,098 | -0.48(-1.18%) |
Oct 10, 2022 | 41.28 | 41.28 | 40.45 | 40.85 | 411,411 | -0.43(-1.05%) |
Oct 07, 2022 | 42.20 | 42.20 | 41.07 | 41.28 | 320,806 | -1.61(-3.75%) |
Oct 06, 2022 | 42.95 | 43.47 | 42.79 | 42.89 | 198,297 | -0.24(-0.55%) |
Oct 05, 2022 | 42.59 | 43.37 | 42.23 | 43.13 | 289,093 | -0.07(-0.16%) |
Oct 04, 2022 | 42.70 | 43.27 | 42.70 | 43.20 | 516,360 | +1.33(+3.18%) |