Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.85 | 40.96 | 39.99 | 40.32 | 466,782 | -0.53(-1.29%) |
Dec 29, 2022 | 40.45 | 41.14 | 40.38 | 40.85 | 499,542 | +0.53(+1.30%) |
Dec 28, 2022 | 40.83 | 41.11 | 40.32 | 40.32 | 658,262 | -0.46(-1.13%) |
Dec 27, 2022 | 40.49 | 40.91 | 40.25 | 40.78 | 296,688 | +0.22(+0.53%) |
Dec 23, 2022 | 39.86 | 40.57 | 39.84 | 40.57 | 290,633 | +0.58(+1.45%) |
Dec 22, 2022 | 40.12 | 40.22 | 39.44 | 39.99 | 555,574 | -0.36(-0.88%) |
Dec 21, 2022 | 39.48 | 40.35 | 39.48 | 40.34 | 690,006 | +0.92(+2.33%) |
Dec 20, 2022 | 39.47 | 39.58 | 39.22 | 39.42 | 364,876 | -0.08(-0.19%) |
Dec 19, 2022 | 39.48 | 40.02 | 39.39 | 39.50 | 478,310 | +0.01(+0.02%) |
Dec 16, 2022 | 39.75 | 39.86 | 39.23 | 39.49 | 835,519 | -0.64(-1.59%) |
Dec 15, 2022 | 40.59 | 40.69 | 40.10 | 40.13 | 473,621 | -0.71(-1.75%) |
Dec 14, 2022 | 41.05 | 41.77 | 40.64 | 40.84 | 619,264 | -0.17(-0.41%) |
Dec 13, 2022 | 41.52 | 41.89 | 40.47 | 41.01 | 788,082 | +0.06(+0.14%) |
Dec 12, 2022 | 40.21 | 40.97 | 40.01 | 40.95 | 514,307 | +0.95(+2.37%) |
Dec 09, 2022 | 39.84 | 40.41 | 39.84 | 40.00 | 430,929 | +0.11(+0.28%) |
Dec 08, 2022 | 39.70 | 40.12 | 39.41 | 39.89 | 541,646 | +0.19(+0.47%) |
Dec 07, 2022 | 40.30 | 40.40 | 39.67 | 39.70 | 415,019 | -0.53(-1.33%) |
Dec 06, 2022 | 40.24 | 40.39 | 39.81 | 40.24 | 327,325 | +0.00(+0.00%) |
Dec 05, 2022 | 40.09 | 40.34 | 39.78 | 40.24 | 456,794 | -0.06(-0.14%) |
Dec 02, 2022 | 39.91 | 40.48 | 39.66 | 40.29 | 456,169 | +0.10(+0.26%) |
Dec 01, 2022 | 40.27 | 40.82 | 40.06 | 40.19 | 607,311 | +0.07(+0.16%) |
Nov 30, 2022 | 38.84 | 40.14 | 38.77 | 40.13 | 672,965 | +1.17(+3.01%) |
Nov 29, 2022 | 39.04 | 39.05 | 38.67 | 38.95 | 444,288 | -0.42(-1.06%) |
Nov 28, 2022 | 39.28 | 39.39 | 38.96 | 39.37 | 557,923 | -0.16(-0.40%) |
Nov 25, 2022 | 39.49 | 39.71 | 39.38 | 39.53 | 287,347 | +0.23(+0.59%) |
Nov 23, 2022 | 38.88 | 39.30 | 38.73 | 39.30 | 503,188 | +0.30(+0.76%) |
Nov 22, 2022 | 38.65 | 39.24 | 38.63 | 39.00 | 482,383 | +0.57(+1.47%) |
Nov 21, 2022 | 38.52 | 38.96 | 38.35 | 38.43 | 472,467 | -0.28(-0.72%) |
Nov 18, 2022 | 38.02 | 38.80 | 37.90 | 38.71 | 786,722 | +1.14(+3.04%) |
Nov 17, 2022 | 37.56 | 37.76 | 37.18 | 37.57 | 669,569 | -0.32(-0.86%) |
Nov 16, 2022 | 37.91 | 38.50 | 37.88 | 37.89 | 707,502 | -0.09(-0.24%) |
Nov 15, 2022 | 38.21 | 38.45 | 37.56 | 37.99 | 297,869 | +0.16(+0.42%) |
Nov 14, 2022 | 38.05 | 38.47 | 37.81 | 37.83 | 603,991 | -0.32(-0.85%) |
Nov 11, 2022 | 38.31 | 38.38 | 37.67 | 38.15 | 449,508 | -0.29(-0.75%) |
Nov 10, 2022 | 37.72 | 38.49 | 37.16 | 38.44 | 506,199 | +1.91(+5.24%) |
Nov 09, 2022 | 36.48 | 36.83 | 36.38 | 36.53 | 473,408 | -0.07(-0.20%) |
Nov 08, 2022 | 36.68 | 36.95 | 36.26 | 36.60 | 612,088 | -0.01(-0.03%) |
Nov 07, 2022 | 37.53 | 37.57 | 36.05 | 36.61 | 1,188,696 | -1.04(-2.76%) |
Nov 04, 2022 | 37.73 | 38.17 | 37.36 | 37.65 | 508,684 | +0.02(+0.05%) |
Nov 03, 2022 | 37.44 | 37.91 | 37.00 | 37.63 | 436,553 | -0.14(-0.37%) |
Nov 02, 2022 | 37.76 | 38.72 | 37.55 | 37.77 | 707,610 | +0.07(+0.20%) |
Nov 01, 2022 | 37.81 | 38.02 | 37.52 | 37.70 | 630,656 | -0.06(-0.17%) |
Oct 31, 2022 | 37.98 | 38.15 | 37.63 | 37.76 | 903,648 | -0.21(-0.56%) |
Oct 28, 2022 | 37.30 | 38.05 | 37.25 | 37.98 | 590,599 | +0.83(+2.22%) |
Oct 27, 2022 | 37.46 | 37.73 | 36.99 | 37.15 | 760,387 | +0.03(+0.08%) |
Oct 26, 2022 | 37.60 | 38.02 | 36.82 | 37.12 | 1,212,199 | -0.74(-1.96%) |
Oct 25, 2022 | 37.05 | 37.95 | 36.98 | 37.87 | 665,122 | +0.89(+2.41%) |
Oct 24, 2022 | 36.92 | 37.32 | 36.53 | 36.98 | 757,768 | +0.37(+1.01%) |
Oct 21, 2022 | 36.07 | 36.73 | 35.83 | 36.60 | 1,629,034 | +0.64(+1.78%) |
Oct 20, 2022 | 36.63 | 36.77 | 35.76 | 35.96 | 672,216 | -0.86(-2.34%) |
Oct 19, 2022 | 36.91 | 37.21 | 36.48 | 36.83 | 709,320 | -0.75(-2.00%) |
Oct 18, 2022 | 37.68 | 37.94 | 37.29 | 37.58 | 664,991 | +0.43(+1.15%) |
Oct 17, 2022 | 36.99 | 37.60 | 36.93 | 37.15 | 614,168 | +0.53(+1.44%) |
Oct 14, 2022 | 37.16 | 37.59 | 36.36 | 36.62 | 1,590,822 | +0.09(+0.25%) |
Oct 13, 2022 | 34.94 | 36.63 | 34.94 | 36.53 | 543,722 | +0.98(+2.77%) |
Oct 12, 2022 | 36.43 | 36.44 | 35.51 | 35.55 | 774,606 | -1.07(-2.92%) |
Oct 11, 2022 | 36.42 | 36.95 | 36.05 | 36.61 | 626,282 | +0.01(+0.03%) |
Oct 10, 2022 | 36.94 | 37.29 | 36.59 | 36.60 | 574,148 | -0.19(-0.53%) |
Oct 07, 2022 | 38.03 | 38.09 | 36.48 | 36.80 | 680,835 | -1.27(-3.34%) |
Oct 06, 2022 | 39.40 | 39.40 | 38.01 | 38.07 | 709,043 | -1.42(-3.60%) |
Oct 05, 2022 | 39.94 | 39.94 | 39.06 | 39.49 | 592,513 | -0.91(-2.25%) |
Oct 04, 2022 | 39.49 | 40.41 | 39.49 | 40.40 | 658,544 | +0.82(+2.06%) |