Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.76 | 42.76 | 42.63 | 42.76 | 10,115 | -0.12(-0.28%) |
Dec 29, 2022 | 42.68 | 42.89 | 42.68 | 42.88 | 24,249 | +0.35(+0.81%) |
Dec 28, 2022 | 42.77 | 42.77 | 42.53 | 42.53 | 28,110 | -0.23(-0.53%) |
Dec 27, 2022 | 42.69 | 42.79 | 42.64 | 42.76 | 19,357 | -0.09(-0.21%) |
Dec 23, 2022 | 42.72 | 42.94 | 42.72 | 42.85 | 24,397 | +0.02(+0.05%) |
Dec 22, 2022 | 42.83 | 42.99 | 42.81 | 42.83 | 21,470 | -0.21(-0.49%) |
Dec 21, 2022 | 42.87 | 43.10 | 42.87 | 43.04 | 29,480 | +0.18(+0.42%) |
Dec 20, 2022 | 42.80 | 42.87 | 42.70 | 42.86 | 54,528 | -0.02(-0.05%) |
Dec 19, 2022 | 42.91 | 43.00 | 42.79 | 42.88 | 42,326 | -0.08(-0.19%) |
Dec 16, 2022 | 42.90 | 43.01 | 42.84 | 42.96 | 30,985 | -0.06(-0.14%) |
Dec 15, 2022 | 43.19 | 43.21 | 42.95 | 43.02 | 12,027 | -0.42(-0.97%) |
Dec 14, 2022 | 43.27 | 43.52 | 43.15 | 43.44 | 31,530 | +0.02(+0.05%) |
Dec 13, 2022 | 43.72 | 43.72 | 43.27 | 43.42 | 32,284 | +0.31(+0.72%) |
Dec 12, 2022 | 43.02 | 43.12 | 42.90 | 43.11 | 25,374 | +0.18(+0.42%) |
Dec 09, 2022 | 43.00 | 43.12 | 42.82 | 42.93 | 214,513 | -0.18(-0.42%) |
Dec 08, 2022 | 43.12 | 43.24 | 43.03 | 43.11 | 22,237 | -0.08(-0.19%) |
Dec 07, 2022 | 42.94 | 43.19 | 42.94 | 43.19 | 49,727 | +0.29(+0.68%) |
Dec 06, 2022 | 42.80 | 42.98 | 42.70 | 42.90 | 120,054 | +0.00(+0.00%) |
Dec 05, 2022 | 42.96 | 43.01 | 42.80 | 42.90 | 35,497 | -0.28(-0.65%) |
Dec 02, 2022 | 42.73 | 43.22 | 42.73 | 43.18 | 14,744 | -0.06(-0.14%) |
Dec 01, 2022 | 42.94 | 43.24 | 42.81 | 43.24 | 35,263 | +0.39(+0.91%) |
Nov 30, 2022 | 42.47 | 42.93 | 42.46 | 42.85 | 34,234 | +0.20(+0.47%) |
Nov 29, 2022 | 42.52 | 42.67 | 42.45 | 42.65 | 114,834 | +0.28(+0.66%) |
Nov 28, 2022 | 42.36 | 42.47 | 42.28 | 42.37 | 146,473 | +0.15(+0.36%) |
Nov 25, 2022 | 42.15 | 42.28 | 42.12 | 42.22 | 36,088 | +0.10(+0.24%) |
Nov 23, 2022 | 41.95 | 42.18 | 41.95 | 42.12 | 32,395 | +0.20(+0.48%) |
Nov 22, 2022 | 41.86 | 41.96 | 41.25 | 41.92 | 97,724 | +0.15(+0.36%) |
Nov 21, 2022 | 41.88 | 41.92 | 41.73 | 41.77 | 139,384 | +0.02(+0.05%) |
Nov 18, 2022 | 41.82 | 41.82 | 41.66 | 41.75 | 16,040 | -0.04(-0.10%) |
Nov 17, 2022 | 41.61 | 41.84 | 41.61 | 41.79 | 115,717 | +0.01(+0.01%) |
Nov 16, 2022 | 41.69 | 41.87 | 41.66 | 41.78 | 68,448 | +0.03(+0.08%) |
Nov 15, 2022 | 41.56 | 41.78 | 41.35 | 41.75 | 19,422 | +0.35(+0.85%) |
Nov 14, 2022 | 41.37 | 41.47 | 41.34 | 41.40 | 92,073 | -0.02(-0.05%) |
Nov 11, 2022 | 41.27 | 41.45 | 41.22 | 41.42 | 25,867 | +0.03(+0.07%) |
Nov 10, 2022 | 40.85 | 41.52 | 40.85 | 41.39 | 64,991 | +1.03(+2.55%) |
Nov 09, 2022 | 40.46 | 40.68 | 40.00 | 40.36 | 26,986 | -0.15(-0.37%) |
Nov 08, 2022 | 40.40 | 40.63 | 40.40 | 40.51 | 9,642 | +0.09(+0.22%) |
Nov 07, 2022 | 40.43 | 40.47 | 40.30 | 40.42 | 12,722 | -0.13(-0.32%) |
Nov 04, 2022 | 40.28 | 40.55 | 40.25 | 40.55 | 15,742 | +0.31(+0.77%) |
Nov 03, 2022 | 39.92 | 40.27 | 39.92 | 40.24 | 27,783 | +0.13(+0.32%) |
Nov 02, 2022 | 40.31 | 40.64 | 40.04 | 40.11 | 49,469 | -0.27(-0.67%) |
Nov 01, 2022 | 40.26 | 40.43 | 40.15 | 40.38 | 12,159 | +0.25(+0.62%) |
Oct 31, 2022 | 40.15 | 40.27 | 40.12 | 40.13 | 20,698 | -0.38(-0.94%) |
Oct 28, 2022 | 40.35 | 40.54 | 40.35 | 40.51 | 47,261 | +0.10(+0.25%) |
Oct 27, 2022 | 40.35 | 40.58 | 40.30 | 40.41 | 44,810 | +0.11(+0.27%) |
Oct 26, 2022 | 40.16 | 40.47 | 40.16 | 40.30 | 52,066 | -0.09(-0.22%) |
Oct 25, 2022 | 40.08 | 40.39 | 40.08 | 40.39 | 17,349 | +0.19(+0.47%) |
Oct 24, 2022 | 40.07 | 40.26 | 40.05 | 40.20 | 29,537 | +0.02(+0.05%) |
Oct 21, 2022 | 39.97 | 40.32 | 39.97 | 40.18 | 73,574 | +0.03(+0.07%) |
Oct 20, 2022 | 40.28 | 40.49 | 40.05 | 40.15 | 11,768 | -0.23(-0.57%) |
Oct 19, 2022 | 40.50 | 40.53 | 40.31 | 40.38 | 19,935 | -0.37(-0.91%) |
Oct 18, 2022 | 40.63 | 40.76 | 40.46 | 40.75 | 17,583 | +0.12(+0.30%) |
Oct 17, 2022 | 40.66 | 40.88 | 40.51 | 40.63 | 24,115 | +0.09(+0.22%) |
Oct 14, 2022 | 40.83 | 40.89 | 40.48 | 40.54 | 41,986 | -0.16(-0.39%) |
Oct 13, 2022 | 40.32 | 40.92 | 40.32 | 40.70 | 11,366 | -0.25(-0.61%) |
Oct 12, 2022 | 40.83 | 41.02 | 40.83 | 40.95 | 15,496 | +0.02(+0.05%) |
Oct 11, 2022 | 40.86 | 41.17 | 40.86 | 40.93 | 18,807 | -0.15(-0.35%) |
Oct 10, 2022 | 41.18 | 41.19 | 40.93 | 41.08 | 24,012 | -0.07(-0.18%) |
Oct 07, 2022 | 41.22 | 41.30 | 41.06 | 41.15 | 135,962 | -0.15(-0.36%) |
Oct 06, 2022 | 41.66 | 41.66 | 41.14 | 41.30 | 126,037 | -0.32(-0.77%) |
Oct 05, 2022 | 41.62 | 41.78 | 41.53 | 41.62 | 20,014 | -0.39(-0.93%) |
Oct 04, 2022 | 41.97 | 42.07 | 41.83 | 42.01 | 110,026 | +0.44(+1.06%) |