Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.67 | 41.87 | 41.30 | 41.38 | 70,462 | -0.37(-0.89%) |
Dec 29, 2022 | 41.99 | 42.16 | 41.42 | 41.75 | 93,062 | +0.11(+0.26%) |
Dec 28, 2022 | 42.22 | 42.40 | 41.38 | 41.65 | 68,412 | -0.41(-0.98%) |
Dec 27, 2022 | 42.11 | 42.63 | 41.45 | 42.06 | 71,416 | +0.25(+0.61%) |
Dec 23, 2022 | 41.23 | 42.51 | 41.09 | 41.80 | 88,083 | +0.80(+1.96%) |
Dec 22, 2022 | 40.68 | 41.11 | 39.83 | 41.00 | 65,631 | +0.31(+0.77%) |
Dec 21, 2022 | 40.24 | 41.27 | 40.20 | 40.69 | 49,016 | +0.69(+1.74%) |
Dec 20, 2022 | 40.06 | 40.43 | 39.53 | 39.99 | 87,414 | -0.05(-0.12%) |
Dec 19, 2022 | 41.12 | 41.12 | 39.70 | 40.04 | 96,477 | -0.94(-2.29%) |
Dec 16, 2022 | 40.30 | 41.29 | 40.06 | 40.98 | 113,490 | +0.08(+0.19%) |
Dec 15, 2022 | 40.26 | 41.05 | 39.36 | 40.90 | 108,814 | +0.51(+1.26%) |
Dec 14, 2022 | 39.90 | 44.81 | 39.90 | 40.40 | 127,034 | +1.01(+2.56%) |
Dec 13, 2022 | 40.54 | 40.60 | 39.18 | 39.39 | 66,097 | -0.14(-0.35%) |
Dec 12, 2022 | 39.53 | 39.75 | 38.72 | 39.53 | 50,378 | +0.12(+0.30%) |
Dec 09, 2022 | 39.64 | 39.71 | 38.62 | 39.41 | 27,039 | -0.13(-0.32%) |
Dec 08, 2022 | 40.22 | 40.47 | 39.23 | 39.54 | 34,185 | -0.34(-0.86%) |
Dec 07, 2022 | 40.22 | 40.67 | 39.75 | 39.88 | 35,149 | -0.37(-0.92%) |
Dec 06, 2022 | 40.12 | 40.50 | 39.36 | 40.25 | 108,394 | +0.03(+0.07%) |
Dec 05, 2022 | 41.27 | 41.50 | 39.79 | 40.22 | 37,065 | -1.30(-3.13%) |
Dec 02, 2022 | 41.41 | 42.04 | 39.75 | 41.52 | 55,538 | -0.26(-0.63%) |
Dec 01, 2022 | 40.62 | 42.30 | 39.77 | 41.78 | 65,549 | +1.06(+2.59%) |
Nov 30, 2022 | 39.95 | 40.81 | 39.55 | 40.73 | 27,727 | +0.52(+1.29%) |
Nov 29, 2022 | 39.69 | 40.66 | 39.69 | 40.21 | 25,081 | +0.47(+1.18%) |
Nov 28, 2022 | 40.20 | 40.44 | 39.40 | 39.74 | 40,157 | -0.37(-0.93%) |
Nov 25, 2022 | 39.82 | 40.53 | 39.82 | 40.11 | 13,529 | +0.27(+0.69%) |
Nov 23, 2022 | 39.57 | 40.11 | 39.27 | 39.84 | 24,427 | +0.11(+0.27%) |
Nov 22, 2022 | 39.00 | 39.89 | 39.00 | 39.73 | 45,178 | +0.71(+1.83%) |
Nov 21, 2022 | 38.23 | 39.06 | 38.23 | 39.02 | 42,015 | +0.93(+2.44%) |
Nov 18, 2022 | 38.19 | 38.28 | 37.68 | 38.09 | 20,714 | +0.67(+1.80%) |
Nov 17, 2022 | 36.65 | 37.47 | 36.65 | 37.41 | 32,379 | +0.27(+0.74%) |
Nov 16, 2022 | 37.06 | 37.68 | 37.01 | 37.14 | 28,220 | -0.08(-0.21%) |
Nov 15, 2022 | 36.92 | 37.83 | 36.61 | 37.22 | 39,046 | +0.62(+1.68%) |
Nov 14, 2022 | 37.25 | 37.25 | 36.11 | 36.60 | 35,684 | -0.80(-2.14%) |
Nov 11, 2022 | 37.15 | 38.16 | 37.03 | 37.40 | 35,721 | +0.19(+0.50%) |
Nov 10, 2022 | 36.80 | 37.54 | 36.66 | 37.22 | 30,212 | +1.62(+4.56%) |
Nov 09, 2022 | 35.21 | 35.94 | 34.58 | 35.60 | 36,008 | +0.14(+0.38%) |
Nov 08, 2022 | 37.30 | 37.30 | 34.98 | 35.46 | 31,440 | -1.72(-4.62%) |
Nov 07, 2022 | 36.06 | 37.51 | 36.06 | 37.18 | 59,029 | +1.23(+3.43%) |
Nov 04, 2022 | 35.67 | 36.30 | 35.27 | 35.94 | 37,441 | +0.77(+2.18%) |
Nov 03, 2022 | 34.05 | 35.57 | 34.05 | 35.18 | 42,747 | +0.65(+1.88%) |
Nov 02, 2022 | 34.24 | 35.51 | 33.72 | 34.53 | 62,139 | +0.24(+0.71%) |
Nov 01, 2022 | 33.63 | 34.54 | 33.33 | 34.29 | 53,509 | +0.91(+2.73%) |
Oct 31, 2022 | 31.96 | 33.76 | 31.96 | 33.37 | 72,584 | +1.57(+4.94%) |
Oct 28, 2022 | 30.48 | 32.27 | 30.28 | 31.80 | 36,322 | +1.42(+4.66%) |
Oct 27, 2022 | 30.70 | 31.54 | 30.21 | 30.39 | 39,720 | -0.10(-0.32%) |
Oct 26, 2022 | 29.86 | 30.81 | 29.85 | 30.48 | 38,306 | +0.78(+2.61%) |
Oct 25, 2022 | 28.78 | 30.05 | 28.78 | 29.71 | 58,500 | +0.79(+2.72%) |
Oct 24, 2022 | 28.95 | 29.17 | 28.45 | 28.92 | 60,905 | +0.04(+0.13%) |
Oct 21, 2022 | 28.44 | 29.13 | 28.22 | 28.89 | 39,108 | +0.70(+2.48%) |
Oct 20, 2022 | 28.64 | 28.87 | 28.05 | 28.19 | 27,670 | -0.43(-1.49%) |
Oct 19, 2022 | 29.20 | 29.22 | 28.01 | 28.61 | 39,752 | -0.69(-2.35%) |
Oct 18, 2022 | 29.18 | 29.67 | 29.10 | 29.30 | 39,391 | +0.45(+1.55%) |
Oct 17, 2022 | 29.02 | 29.49 | 28.48 | 28.86 | 50,290 | +0.39(+1.36%) |
Oct 14, 2022 | 29.27 | 29.46 | 28.40 | 28.47 | 49,651 | -0.60(-2.07%) |
Oct 13, 2022 | 27.92 | 29.20 | 27.55 | 29.07 | 38,412 | +1.07(+3.81%) |
Oct 12, 2022 | 27.67 | 28.34 | 27.56 | 28.00 | 36,011 | +0.15(+0.52%) |
Oct 11, 2022 | 27.93 | 28.39 | 27.64 | 27.86 | 30,851 | -0.07(-0.24%) |
Oct 10, 2022 | 28.19 | 28.47 | 27.89 | 27.93 | 46,764 | -0.25(-0.89%) |
Oct 07, 2022 | 29.51 | 29.51 | 28.06 | 28.18 | 67,609 | -1.51(-5.09%) |
Oct 06, 2022 | 29.71 | 29.88 | 29.18 | 29.69 | 52,675 | -0.16(-0.55%) |
Oct 05, 2022 | 30.46 | 30.46 | 29.57 | 29.85 | 34,174 | -0.81(-2.66%) |
Oct 04, 2022 | 30.19 | 30.84 | 30.16 | 30.67 | 75,329 | +0.75(+2.50%) |