Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.88 | 38.25 | 37.63 | 37.94 | 797,915 | -0.26(-0.67%) |
Dec 29, 2022 | 37.45 | 38.29 | 37.31 | 38.19 | 582,703 | +0.91(+2.44%) |
Dec 28, 2022 | 37.93 | 38.03 | 37.26 | 37.28 | 674,108 | -0.63(-1.67%) |
Dec 27, 2022 | 38.20 | 38.29 | 37.80 | 37.92 | 391,458 | -0.28(-0.74%) |
Dec 23, 2022 | 37.66 | 38.24 | 37.05 | 38.20 | 717,356 | +0.70(+1.87%) |
Dec 22, 2022 | 37.30 | 37.54 | 36.58 | 37.50 | 905,799 | -0.10(-0.28%) |
Dec 21, 2022 | 37.22 | 38.07 | 37.22 | 37.61 | 1,278,668 | +0.59(+1.59%) |
Dec 20, 2022 | 37.07 | 37.66 | 37.00 | 37.02 | 824,410 | -0.13(-0.36%) |
Dec 19, 2022 | 37.23 | 37.66 | 36.80 | 37.15 | 892,723 | -0.05(-0.13%) |
Dec 16, 2022 | 35.99 | 38.03 | 35.99 | 37.20 | 1,951,370 | -0.53(-1.41%) |
Dec 15, 2022 | 38.14 | 38.22 | 37.66 | 37.73 | 1,102,198 | -0.81(-2.11%) |
Dec 14, 2022 | 39.06 | 39.38 | 38.29 | 38.54 | 871,106 | -0.45(-1.14%) |
Dec 13, 2022 | 40.35 | 40.57 | 38.65 | 38.99 | 828,100 | -0.53(-1.34%) |
Dec 12, 2022 | 38.92 | 39.87 | 38.78 | 39.52 | 686,411 | +0.68(+1.76%) |
Dec 09, 2022 | 39.09 | 39.24 | 38.70 | 38.84 | 837,361 | -0.45(-1.16%) |
Dec 08, 2022 | 40.38 | 40.38 | 39.09 | 39.29 | 840,337 | -0.77(-1.91%) |
Dec 07, 2022 | 40.11 | 40.57 | 39.49 | 40.06 | 675,869 | -0.08(-0.19%) |
Dec 06, 2022 | 40.33 | 40.68 | 39.69 | 40.13 | 833,032 | -0.20(-0.49%) |
Dec 05, 2022 | 42.87 | 42.87 | 40.02 | 40.33 | 859,916 | -2.62(-6.11%) |
Dec 02, 2022 | 42.99 | 43.17 | 42.63 | 42.96 | 367,271 | -0.32(-0.74%) |
Dec 01, 2022 | 43.75 | 44.04 | 42.85 | 43.28 | 449,954 | -0.43(-0.98%) |
Nov 30, 2022 | 43.43 | 43.75 | 42.00 | 43.71 | 872,777 | +0.21(+0.48%) |
Nov 29, 2022 | 43.35 | 43.88 | 43.22 | 43.50 | 389,812 | +0.19(+0.44%) |
Nov 28, 2022 | 44.24 | 44.35 | 43.13 | 43.31 | 518,999 | -1.28(-2.87%) |
Nov 25, 2022 | 44.06 | 44.59 | 43.45 | 44.59 | 223,589 | +0.45(+1.01%) |
Nov 23, 2022 | 44.12 | 44.50 | 43.55 | 44.14 | 409,269 | -0.04(-0.09%) |
Nov 22, 2022 | 44.03 | 44.46 | 43.94 | 44.18 | 530,640 | +0.37(+0.84%) |
Nov 21, 2022 | 43.72 | 44.02 | 43.29 | 43.81 | 448,998 | +0.01(+0.02%) |
Nov 18, 2022 | 44.37 | 44.37 | 43.29 | 43.80 | 398,516 | +0.14(+0.33%) |
Nov 17, 2022 | 43.78 | 43.99 | 43.21 | 43.66 | 555,404 | -0.48(-1.09%) |
Nov 16, 2022 | 45.21 | 45.28 | 44.02 | 44.14 | 611,062 | -1.16(-2.57%) |
Nov 15, 2022 | 45.31 | 45.93 | 44.77 | 45.31 | 679,571 | +0.25(+0.55%) |
Nov 14, 2022 | 44.83 | 45.72 | 44.56 | 45.06 | 1,069,649 | +0.56(+1.26%) |
Nov 11, 2022 | 44.36 | 44.95 | 44.08 | 44.50 | 920,033 | +0.43(+0.97%) |
Nov 10, 2022 | 42.62 | 44.22 | 42.61 | 44.07 | 801,691 | +2.41(+5.80%) |
Nov 09, 2022 | 41.92 | 42.24 | 41.46 | 41.66 | 401,534 | -0.51(-1.21%) |
Nov 08, 2022 | 42.43 | 42.58 | 41.84 | 42.17 | 602,175 | -0.17(-0.40%) |
Nov 07, 2022 | 41.92 | 42.37 | 41.69 | 42.34 | 628,834 | +0.48(+1.15%) |
Nov 04, 2022 | 41.42 | 41.92 | 41.03 | 41.86 | 635,395 | +1.05(+2.58%) |
Nov 03, 2022 | 40.27 | 41.07 | 39.57 | 40.81 | 883,312 | +0.24(+0.58%) |
Nov 02, 2022 | 41.22 | 41.69 | 40.49 | 40.57 | 1,256,227 | -0.77(-1.86%) |
Nov 01, 2022 | 41.02 | 41.46 | 40.72 | 41.34 | 901,778 | +0.63(+1.56%) |
Oct 31, 2022 | 40.60 | 41.07 | 40.29 | 40.70 | 2,548,149 | +0.00(+0.00%) |
Oct 28, 2022 | 39.56 | 40.71 | 39.33 | 40.70 | 889,847 | +1.50(+3.82%) |
Oct 27, 2022 | 39.85 | 40.33 | 39.09 | 39.21 | 949,644 | -0.41(-1.03%) |
Oct 26, 2022 | 40.24 | 40.57 | 39.56 | 39.61 | 980,660 | -0.61(-1.51%) |
Oct 25, 2022 | 39.54 | 40.38 | 39.26 | 40.22 | 1,303,281 | +0.42(+1.05%) |
Oct 24, 2022 | 38.99 | 39.99 | 38.36 | 39.80 | 1,777,799 | +1.84(+4.84%) |
Oct 21, 2022 | 37.88 | 39.60 | 36.65 | 37.97 | 2,765,451 | -1.21(-3.09%) |
Oct 20, 2022 | 41.19 | 41.34 | 38.79 | 39.18 | 1,823,314 | -1.91(-4.66%) |
Oct 19, 2022 | 41.41 | 41.76 | 40.56 | 41.09 | 864,192 | -0.67(-1.61%) |
Oct 18, 2022 | 41.96 | 42.18 | 41.19 | 41.76 | 755,932 | +0.32(+0.78%) |
Oct 17, 2022 | 40.72 | 41.60 | 40.51 | 41.44 | 818,732 | +1.39(+3.48%) |
Oct 14, 2022 | 40.81 | 41.20 | 39.91 | 40.05 | 772,122 | -0.39(-0.96%) |
Oct 13, 2022 | 38.29 | 40.68 | 37.86 | 40.44 | 733,738 | +1.68(+4.32%) |
Oct 12, 2022 | 38.72 | 39.10 | 38.13 | 38.76 | 786,589 | +0.11(+0.29%) |
Oct 11, 2022 | 38.39 | 39.03 | 38.24 | 38.65 | 977,181 | -0.02(-0.05%) |
Oct 10, 2022 | 39.06 | 39.29 | 38.34 | 38.67 | 655,395 | -0.16(-0.41%) |
Oct 07, 2022 | 39.57 | 39.57 | 38.53 | 38.83 | 707,936 | -0.95(-2.39%) |
Oct 06, 2022 | 39.64 | 39.95 | 39.38 | 39.78 | 788,435 | -0.17(-0.42%) |
Oct 05, 2022 | 39.38 | 40.05 | 39.24 | 39.95 | 983,348 | -0.14(-0.35%) |
Oct 04, 2022 | 38.21 | 40.10 | 38.12 | 40.09 | 801,073 | +2.45(+6.52%) |