Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.87 | 44.18 | 43.58 | 44.18 | 2,176 | +0.30(+0.68%) |
Dec 29, 2022 | 44.07 | 44.07 | 43.74 | 43.88 | 2,255 | -0.18(-0.41%) |
Dec 28, 2022 | 44.37 | 44.61 | 44.06 | 44.06 | 5,009 | -0.26(-0.59%) |
Dec 27, 2022 | 42.98 | 44.49 | 42.98 | 44.32 | 7,952 | +0.75(+1.72%) |
Dec 23, 2022 | 42.98 | 43.57 | 42.98 | 43.57 | 735 | +1.34(+3.17%) |
Dec 22, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 1,038 | -0.74(-1.72%) |
Dec 21, 2022 | 42.16 | 42.98 | 42.16 | 42.97 | 1,273 | +1.33(+3.19%) |
Dec 20, 2022 | 41.71 | 43.10 | 41.50 | 41.64 | 18,145 | +0.42(+1.02%) |
Dec 19, 2022 | 42.59 | 42.75 | 41.22 | 41.22 | 10,366 | -0.90(-2.14%) |
Dec 16, 2022 | 44.68 | 44.68 | 42.12 | 42.12 | 33,802 | -2.78(-6.19%) |
Dec 15, 2022 | 45.76 | 46.00 | 44.44 | 44.90 | 13,918 | -0.60(-1.32%) |
Dec 14, 2022 | 45.44 | 46.02 | 45.44 | 45.50 | 10,239 | -0.22(-0.48%) |
Dec 13, 2022 | 45.83 | 47.25 | 45.40 | 45.72 | 12,005 | +0.51(+1.13%) |
Dec 12, 2022 | 46.46 | 46.49 | 44.75 | 45.21 | 15,352 | +0.34(+0.76%) |
Dec 09, 2022 | 47.20 | 47.20 | 43.75 | 44.87 | 18,633 | +0.87(+1.98%) |
Dec 08, 2022 | 43.14 | 44.52 | 42.94 | 44.00 | 8,006 | +1.08(+2.52%) |
Dec 07, 2022 | 43.15 | 43.65 | 42.51 | 42.92 | 8,527 | -0.57(-1.31%) |
Dec 06, 2022 | 42.92 | 43.59 | 42.79 | 43.49 | 3,856 | +0.21(+0.49%) |
Dec 05, 2022 | 42.01 | 43.28 | 42.01 | 43.28 | 4,611 | +0.60(+1.41%) |
Dec 02, 2022 | 42.06 | 42.78 | 41.50 | 42.68 | 14,167 | +0.67(+1.59%) |
Dec 01, 2022 | 42.49 | 42.94 | 41.27 | 42.01 | 6,616 | -0.34(-0.80%) |
Nov 30, 2022 | 41.50 | 42.35 | 41.45 | 42.35 | 12,241 | +0.85(+2.05%) |
Nov 29, 2022 | 41.33 | 41.74 | 40.53 | 41.50 | 11,224 | +0.00(+0.00%) |
Nov 28, 2022 | 41.43 | 41.75 | 41.40 | 41.50 | 5,301 | +0.07(+0.16%) |
Nov 25, 2022 | 41.43 | 41.43 | 41.43 | 41.43 | 454 | +0.18(+0.44%) |
Nov 23, 2022 | 41.00 | 41.25 | 41.00 | 41.25 | 1,179 | -0.29(-0.70%) |
Nov 22, 2022 | 41.27 | 41.58 | 41.27 | 41.54 | 1,153 | +1.04(+2.57%) |
Nov 21, 2022 | 40.46 | 41.58 | 40.05 | 40.50 | 10,048 | -0.49(-1.20%) |
Nov 18, 2022 | 40.63 | 41.00 | 40.45 | 40.99 | 2,812 | +0.78(+1.94%) |
Nov 17, 2022 | 40.09 | 40.45 | 39.53 | 40.21 | 3,260 | +0.09(+0.22%) |
Nov 16, 2022 | 40.50 | 40.50 | 39.72 | 40.12 | 1,639 | -0.47(-1.16%) |
Nov 15, 2022 | 40.42 | 41.50 | 40.16 | 40.59 | 2,899 | +0.87(+2.19%) |
Nov 14, 2022 | 40.89 | 41.44 | 39.60 | 39.72 | 6,757 | -1.38(-3.36%) |
Nov 11, 2022 | 41.93 | 41.93 | 40.89 | 41.10 | 12,093 | -0.60(-1.44%) |
Nov 10, 2022 | 41.00 | 41.96 | 40.25 | 41.70 | 15,156 | +1.39(+3.45%) |
Nov 09, 2022 | 40.80 | 40.80 | 40.31 | 40.31 | 1,464 | -0.50(-1.23%) |
Nov 08, 2022 | 40.83 | 40.83 | 40.50 | 40.81 | 820 | +0.19(+0.47%) |
Nov 07, 2022 | 40.10 | 40.62 | 40.10 | 40.62 | 1,416 | -0.05(-0.12%) |
Nov 04, 2022 | 40.80 | 40.90 | 40.67 | 40.67 | 2,524 | +0.66(+1.65%) |
Nov 03, 2022 | 40.12 | 40.72 | 40.01 | 40.01 | 1,886 | -0.60(-1.48%) |
Nov 02, 2022 | 39.86 | 40.85 | 39.86 | 40.61 | 2,365 | +0.57(+1.42%) |
Nov 01, 2022 | 41.59 | 41.75 | 40.04 | 40.04 | 7,627 | -1.05(-2.56%) |
Oct 31, 2022 | 41.21 | 41.21 | 40.50 | 41.09 | 4,778 | -0.12(-0.29%) |
Oct 28, 2022 | 40.50 | 41.21 | 40.50 | 41.21 | 4,423 | +0.60(+1.48%) |
Oct 27, 2022 | 41.80 | 41.80 | 40.50 | 40.61 | 2,227 | -1.04(-2.50%) |
Oct 26, 2022 | 40.98 | 42.50 | 40.98 | 41.65 | 6,895 | +0.83(+2.03%) |
Oct 25, 2022 | 40.50 | 40.82 | 40.40 | 40.82 | 4,455 | +0.16(+0.39%) |
Oct 24, 2022 | 40.75 | 40.75 | 40.66 | 40.66 | 1,570 | -0.09(-0.22%) |
Oct 21, 2022 | 40.41 | 40.75 | 40.41 | 40.75 | 3,539 | +0.61(+1.52%) |
Oct 20, 2022 | 41.00 | 41.09 | 40.03 | 40.14 | 3,834 | -0.56(-1.38%) |
Oct 19, 2022 | 41.28 | 41.28 | 40.09 | 40.70 | 4,214 | -0.16(-0.39%) |
Oct 18, 2022 | 40.75 | 41.00 | 40.38 | 40.86 | 2,261 | +0.11(+0.27%) |
Oct 17, 2022 | 41.09 | 41.09 | 39.62 | 40.75 | 6,330 | +0.25(+0.62%) |
Oct 14, 2022 | 40.93 | 41.28 | 39.81 | 40.50 | 4,179 | -0.08(-0.20%) |
Oct 13, 2022 | 40.22 | 40.60 | 40.22 | 40.58 | 4,210 | -0.02(-0.05%) |
Oct 12, 2022 | 40.18 | 41.22 | 40.18 | 40.60 | 15,870 | +0.86(+2.16%) |
Oct 11, 2022 | 39.93 | 40.18 | 39.74 | 39.74 | 3,976 | +0.00(+0.00%) |
Oct 10, 2022 | 40.97 | 41.30 | 39.57 | 39.74 | 1,942 | +0.58(+1.48%) |
Oct 07, 2022 | 40.20 | 40.50 | 39.11 | 39.16 | 4,367 | -1.15(-2.85%) |
Oct 06, 2022 | 41.72 | 41.72 | 40.05 | 40.31 | 13,460 | -1.67(-3.98%) |
Oct 05, 2022 | 44.50 | 44.50 | 41.24 | 41.98 | 7,703 | -2.31(-5.22%) |
Oct 04, 2022 | 42.77 | 44.50 | 42.00 | 44.29 | 33,586 | +1.50(+3.51%) |