Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.77 | 41.75 | 40.77 | 41.75 | 1,479 | +0.01(+0.02%) |
Dec 29, 2022 | 40.82 | 41.74 | 40.82 | 41.74 | 1,364 | +0.93(+2.29%) |
Dec 28, 2022 | 40.81 | 40.81 | 40.81 | 40.81 | 468 | +0.52(+1.28%) |
Dec 27, 2022 | 40.90 | 41.64 | 40.29 | 40.29 | 1,986 | -0.17(-0.42%) |
Dec 23, 2022 | 42.70 | 42.72 | 40.46 | 40.46 | 2,762 | -0.54(-1.31%) |
Dec 22, 2022 | 41.28 | 41.77 | 40.65 | 40.99 | 3,695 | -0.08(-0.19%) |
Dec 21, 2022 | 41.46 | 41.46 | 41.07 | 41.07 | 991 | +0.40(+0.98%) |
Dec 20, 2022 | 39.20 | 41.00 | 39.20 | 40.68 | 3,098 | +1.43(+3.65%) |
Dec 19, 2022 | 39.15 | 39.77 | 39.15 | 39.24 | 2,407 | -1.13(-2.81%) |
Dec 16, 2022 | 40.36 | 40.38 | 40.27 | 40.38 | 5,912 | -0.74(-1.79%) |
Dec 15, 2022 | 40.55 | 41.12 | 40.19 | 41.11 | 4,248 | -0.10(-0.24%) |
Dec 14, 2022 | 39.79 | 41.34 | 39.79 | 41.21 | 3,321 | -1.03(-2.45%) |
Dec 13, 2022 | 40.45 | 42.25 | 40.45 | 42.25 | 1,881 | +1.58(+3.89%) |
Dec 12, 2022 | 41.43 | 41.43 | 40.67 | 40.67 | 1,189 | -0.86(-2.08%) |
Dec 09, 2022 | 42.64 | 42.64 | 41.53 | 41.53 | 2,318 | -0.11(-0.26%) |
Dec 08, 2022 | 41.64 | 41.64 | 41.64 | 41.64 | 687 | +0.00(+0.00%) |
Dec 07, 2022 | 42.19 | 42.19 | 41.64 | 41.64 | 646 | -0.80(-1.87%) |
Dec 06, 2022 | 41.68 | 42.44 | 40.69 | 42.44 | 8,129 | +0.61(+1.45%) |
Dec 05, 2022 | 41.41 | 41.99 | 40.44 | 41.83 | 3,412 | +0.43(+1.03%) |
Dec 02, 2022 | 40.18 | 41.40 | 40.18 | 41.40 | 2,408 | +1.33(+3.33%) |
Dec 01, 2022 | 37.91 | 40.22 | 37.91 | 40.07 | 3,248 | -0.15(-0.37%) |
Nov 30, 2022 | 39.22 | 40.22 | 37.78 | 40.22 | 5,445 | +1.94(+5.07%) |
Nov 29, 2022 | 40.64 | 40.64 | 38.28 | 38.28 | 1,762 | -1.76(-4.38%) |
Nov 28, 2022 | 40.85 | 41.65 | 40.04 | 40.04 | 1,507 | -0.23(-0.57%) |
Nov 23, 2022 | 40.26 | 712 | -0.35(-0.85%) | |||
Nov 22, 2022 | 40.66 | 40.66 | 39.85 | 40.61 | 1,035 | +0.18(+0.44%) |
Nov 21, 2022 | 40.48 | 40.48 | 40.43 | 40.43 | 923 | +0.06(+0.15%) |
Nov 18, 2022 | 40.12 | 40.37 | 40.12 | 40.37 | 1,142 | +0.54(+1.34%) |
Nov 17, 2022 | 38.29 | 39.87 | 38.29 | 39.84 | 10,283 | +0.90(+2.32%) |
Nov 16, 2022 | 40.87 | 40.87 | 38.27 | 38.93 | 17,636 | -1.87(-4.59%) |
Nov 15, 2022 | 40.02 | 40.81 | 40.02 | 40.81 | 2,597 | +1.08(+2.72%) |
Nov 14, 2022 | 39.72 | 39.73 | 39.72 | 39.73 | 1,619 | -1.12(-2.74%) |
Nov 11, 2022 | 40.72 | 40.85 | 40.72 | 40.85 | 1,181 | +0.41(+1.01%) |
Nov 10, 2022 | 40.04 | 40.62 | 39.23 | 40.44 | 5,555 | +1.16(+2.95%) |
Nov 09, 2022 | 40.06 | 40.16 | 39.18 | 39.28 | 3,442 | -0.85(-2.13%) |
Nov 08, 2022 | 39.92 | 40.14 | 39.38 | 40.13 | 7,471 | +0.21(+0.52%) |
Nov 07, 2022 | 41.29 | 41.29 | 39.93 | 39.93 | 1,541 | -1.02(-2.49%) |
Nov 04, 2022 | 40.21 | 40.95 | 40.21 | 40.95 | 4,335 | -0.09(-0.22%) |
Nov 03, 2022 | 41.04 | 41.04 | 40.33 | 41.04 | 1,651 | -0.07(-0.17%) |
Nov 02, 2022 | 41.28 | 42.18 | 41.11 | 41.11 | 3,082 | +0.44(+1.07%) |
Nov 01, 2022 | 40.08 | 41.40 | 40.08 | 40.67 | 2,967 | +0.70(+1.76%) |
Oct 31, 2022 | 39.60 | 41.26 | 39.60 | 39.97 | 7,034 | -1.39(-3.36%) |
Oct 28, 2022 | 40.47 | 41.37 | 40.47 | 41.35 | 2,138 | +0.81(+2.01%) |
Oct 27, 2022 | 40.99 | 41.16 | 40.54 | 40.54 | 4,391 | +0.19(+0.47%) |
Oct 26, 2022 | 40.70 | 40.70 | 40.35 | 40.35 | 2,326 | -0.49(-1.19%) |
Oct 25, 2022 | 40.75 | 40.84 | 39.68 | 40.84 | 2,856 | +0.40(+0.98%) |
Oct 24, 2022 | 40.66 | 40.81 | 40.15 | 40.44 | 8,501 | -0.22(-0.54%) |
Oct 21, 2022 | 40.89 | 40.96 | 40.30 | 40.66 | 3,249 | +0.15(+0.37%) |
Oct 20, 2022 | 40.36 | 41.09 | 40.27 | 40.51 | 2,189 | +0.35(+0.86%) |
Oct 19, 2022 | 38.80 | 40.42 | 38.80 | 40.16 | 4,712 | -0.15(-0.37%) |
Oct 18, 2022 | 40.37 | 40.86 | 40.11 | 40.31 | 1,860 | +0.37(+0.92%) |
Oct 17, 2022 | 39.04 | 40.16 | 38.87 | 39.95 | 6,931 | +0.68(+1.74%) |
Oct 14, 2022 | 39.46 | 39.80 | 38.86 | 39.26 | 2,481 | +0.08(+0.20%) |
Oct 13, 2022 | 38.37 | 39.66 | 38.37 | 39.18 | 2,529 | +0.08(+0.20%) |
Oct 12, 2022 | 39.60 | 40.57 | 39.10 | 39.10 | 1,757 | -0.27(-0.68%) |
Oct 11, 2022 | 39.67 | 39.92 | 39.37 | 39.37 | 6,589 | +0.30(+0.76%) |
Oct 10, 2022 | 40.66 | 40.66 | 39.07 | 39.07 | 4,579 | -0.35(-0.88%) |
Oct 07, 2022 | 39.63 | 39.87 | 38.58 | 39.42 | 8,123 | -0.25(-0.62%) |
Oct 06, 2022 | 39.19 | 39.67 | 39.19 | 39.67 | 2,478 | +1.27(+3.31%) |
Oct 05, 2022 | 38.07 | 38.96 | 38.07 | 38.40 | 1,347 | +0.00(+0.00%) |
Oct 04, 2022 | 37.87 | 39.06 | 37.87 | 38.40 | 2,277 | +0.60(+1.60%) |