Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.50 | 45.23 | 41.89 | 44.95 | 950,440 | +1.91(+4.44%) |
Dec 29, 2022 | 42.12 | 43.72 | 41.36 | 43.04 | 651,776 | +1.75(+4.24%) |
Dec 28, 2022 | 42.20 | 42.75 | 40.66 | 41.29 | 679,771 | -0.84(-1.99%) |
Dec 27, 2022 | 41.98 | 42.24 | 41.32 | 42.13 | 553,802 | +0.16(+0.38%) |
Dec 23, 2022 | 42.76 | 43.15 | 41.23 | 41.97 | 845,029 | -0.84(-1.96%) |
Dec 22, 2022 | 42.19 | 42.91 | 41.09 | 42.81 | 918,796 | +0.29(+0.68%) |
Dec 21, 2022 | 41.85 | 42.79 | 41.77 | 42.52 | 893,229 | +0.98(+2.36%) |
Dec 20, 2022 | 40.26 | 41.70 | 40.26 | 41.54 | 948,920 | +0.78(+1.91%) |
Dec 19, 2022 | 41.43 | 41.59 | 40.29 | 40.76 | 1,310,140 | -0.69(-1.66%) |
Dec 16, 2022 | 40.15 | 41.66 | 39.61 | 41.45 | 1,835,272 | +1.03(+2.55%) |
Dec 15, 2022 | 40.10 | 40.79 | 39.13 | 40.42 | 1,029,015 | -0.55(-1.34%) |
Dec 14, 2022 | 41.25 | 42.13 | 40.41 | 40.97 | 859,151 | -0.31(-0.75%) |
Dec 13, 2022 | 43.25 | 44.13 | 39.80 | 41.28 | 2,226,350 | -2.36(-5.41%) |
Dec 12, 2022 | 43.98 | 44.24 | 42.72 | 43.64 | 472,361 | +0.51(+1.17%) |
Dec 09, 2022 | 44.11 | 44.35 | 43.08 | 43.13 | 767,129 | -1.14(-2.56%) |
Dec 08, 2022 | 42.89 | 45.09 | 42.68 | 44.27 | 891,085 | +1.98(+4.68%) |
Dec 07, 2022 | 40.87 | 42.47 | 40.54 | 42.29 | 557,454 | +1.27(+3.10%) |
Dec 06, 2022 | 42.34 | 42.63 | 40.86 | 41.02 | 666,269 | -1.42(-3.35%) |
Dec 05, 2022 | 42.18 | 42.56 | 41.29 | 42.44 | 744,878 | -0.31(-0.73%) |
Dec 02, 2022 | 42.29 | 43.52 | 42.04 | 42.75 | 588,235 | +0.13(+0.31%) |
Dec 01, 2022 | 42.23 | 42.68 | 41.10 | 42.62 | 1,022,949 | +0.57(+1.36%) |
Nov 30, 2022 | 40.00 | 43.26 | 39.91 | 42.05 | 1,530,541 | +2.11(+5.28%) |
Nov 29, 2022 | 41.15 | 41.86 | 39.79 | 39.94 | 1,268,940 | -1.24(-3.01%) |
Nov 28, 2022 | 39.16 | 41.26 | 38.01 | 41.18 | 1,480,303 | +1.64(+4.15%) |
Nov 25, 2022 | 39.48 | 39.67 | 38.95 | 39.54 | 222,591 | -0.01(-0.03%) |
Nov 23, 2022 | 37.76 | 39.97 | 37.03 | 39.55 | 938,136 | +2.10(+5.61%) |
Nov 22, 2022 | 38.73 | 38.85 | 37.02 | 37.45 | 1,144,865 | -1.15(-2.98%) |
Nov 21, 2022 | 38.36 | 38.93 | 37.79 | 38.60 | 882,683 | -0.13(-0.34%) |
Nov 18, 2022 | 40.44 | 41.04 | 38.60 | 38.73 | 1,205,486 | -0.63(-1.60%) |
Nov 17, 2022 | 38.84 | 40.47 | 38.41 | 39.36 | 642,717 | -0.21(-0.53%) |
Nov 16, 2022 | 41.84 | 41.98 | 39.03 | 39.57 | 995,577 | -2.70(-6.39%) |
Nov 15, 2022 | 41.48 | 43.09 | 41.38 | 42.27 | 1,891,421 | +2.74(+6.93%) |
Nov 14, 2022 | 39.50 | 39.88 | 38.13 | 39.53 | 918,462 | -0.25(-0.63%) |
Nov 11, 2022 | 38.70 | 40.19 | 38.22 | 39.78 | 1,061,021 | +1.11(+2.87%) |
Nov 10, 2022 | 38.79 | 39.59 | 37.80 | 38.67 | 1,235,274 | +2.67(+7.42%) |
Nov 09, 2022 | 37.10 | 38.59 | 35.93 | 36.00 | 931,113 | -1.12(-3.02%) |
Nov 08, 2022 | 38.13 | 38.96 | 36.37 | 37.12 | 1,352,913 | -1.25(-3.26%) |
Nov 07, 2022 | 36.33 | 38.75 | 35.95 | 38.37 | 2,031,462 | +2.65(+7.42%) |
Nov 04, 2022 | 37.53 | 37.64 | 33.52 | 35.72 | 4,243,598 | -1.05(-2.86%) |
Nov 03, 2022 | 40.00 | 41.00 | 36.04 | 36.77 | 6,995,742 | -14.57(-28.38%) |
Nov 02, 2022 | 55.60 | 56.50 | 51.23 | 51.34 | 2,063,621 | -4.66(-8.32%) |
Nov 01, 2022 | 57.42 | 58.82 | 55.91 | 56.00 | 858,135 | -0.15(-0.27%) |
Oct 31, 2022 | 55.82 | 56.90 | 54.88 | 56.15 | 1,012,715 | +0.05(+0.09%) |
Oct 28, 2022 | 53.93 | 57.16 | 53.49 | 56.10 | 846,433 | +2.15(+3.99%) |
Oct 27, 2022 | 56.04 | 56.87 | 53.71 | 53.95 | 613,960 | -1.81(-3.25%) |
Oct 26, 2022 | 56.21 | 58.56 | 55.48 | 55.76 | 848,314 | -0.02(-0.04%) |
Oct 25, 2022 | 55.20 | 57.60 | 54.82 | 55.78 | 809,262 | +0.91(+1.66%) |
Oct 24, 2022 | 54.44 | 55.52 | 53.16 | 54.87 | 623,920 | +0.64(+1.18%) |
Oct 21, 2022 | 51.35 | 54.62 | 50.10 | 54.23 | 671,160 | +2.89(+5.63%) |
Oct 20, 2022 | 52.03 | 53.12 | 50.84 | 51.34 | 589,535 | -0.72(-1.38%) |
Oct 19, 2022 | 53.50 | 54.16 | 51.40 | 52.06 | 569,273 | -2.24(-4.13%) |
Oct 18, 2022 | 57.14 | 57.92 | 53.62 | 54.30 | 765,387 | -0.80(-1.45%) |
Oct 17, 2022 | 51.91 | 55.28 | 51.72 | 55.10 | 926,914 | +3.92(+7.66%) |
Oct 14, 2022 | 53.76 | 53.84 | 50.71 | 51.18 | 819,257 | -1.91(-3.60%) |
Oct 13, 2022 | 50.01 | 53.86 | 49.40 | 53.09 | 820,895 | +1.55(+3.01%) |
Oct 12, 2022 | 51.82 | 52.64 | 50.50 | 51.54 | 1,078,382 | +0.63(+1.24%) |
Oct 11, 2022 | 49.68 | 51.48 | 47.61 | 50.91 | 1,340,235 | +1.02(+2.04%) |
Oct 10, 2022 | 51.95 | 52.36 | 49.87 | 49.89 | 779,985 | -2.24(-4.30%) |
Oct 07, 2022 | 53.00 | 53.98 | 52.13 | 52.13 | 1,269,938 | -1.36(-2.54%) |
Oct 06, 2022 | 52.42 | 53.78 | 51.38 | 53.49 | 777,742 | +1.29(+2.47%) |
Oct 05, 2022 | 51.63 | 52.35 | 50.74 | 52.20 | 536,334 | -0.32(-0.61%) |
Oct 04, 2022 | 52.40 | 53.77 | 51.41 | 52.52 | 633,400 | +1.93(+3.81%) |