Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.46 | 43.46 | 43.05 | 43.37 | 70,345 | -0.19(-0.44%) |
Dec 29, 2022 | 43.54 | 43.69 | 43.51 | 43.57 | 72,981 | +0.21(+0.49%) |
Dec 28, 2022 | 43.93 | 44.06 | 43.35 | 43.35 | 59,179 | -0.55(-1.26%) |
Dec 27, 2022 | 43.77 | 43.99 | 43.69 | 43.91 | 63,829 | +0.18(+0.42%) |
Dec 23, 2022 | 43.52 | 43.74 | 43.38 | 43.72 | 45,984 | +0.19(+0.44%) |
Dec 22, 2022 | 43.46 | 43.53 | 43.03 | 43.53 | 93,231 | -0.14(-0.31%) |
Dec 21, 2022 | 43.42 | 43.79 | 43.42 | 43.66 | 97,378 | +0.45(+1.03%) |
Dec 20, 2022 | 43.13 | 43.35 | 42.94 | 43.22 | 94,498 | -0.01(-0.02%) |
Dec 19, 2022 | 43.31 | 43.57 | 42.97 | 43.23 | 53,704 | -0.06(-0.13%) |
Dec 16, 2022 | 43.18 | 43.37 | 42.92 | 43.29 | 94,505 | -0.18(-0.43%) |
Dec 15, 2022 | 43.90 | 43.90 | 43.17 | 43.47 | 166,126 | -0.77(-1.74%) |
Dec 14, 2022 | 44.31 | 44.64 | 44.01 | 44.24 | 105,644 | -0.02(-0.05%) |
Dec 13, 2022 | 44.83 | 44.94 | 44.04 | 44.26 | 168,238 | -0.06(-0.14%) |
Dec 12, 2022 | 43.94 | 44.34 | 43.87 | 44.32 | 116,204 | +0.44(+1.00%) |
Dec 09, 2022 | 44.09 | 44.20 | 43.88 | 43.88 | 31,230 | -0.36(-0.80%) |
Dec 08, 2022 | 44.05 | 44.27 | 44.02 | 44.24 | 75,903 | +0.18(+0.42%) |
Dec 07, 2022 | 43.99 | 44.15 | 43.95 | 44.06 | 68,821 | +0.10(+0.22%) |
Dec 06, 2022 | 44.32 | 44.38 | 43.74 | 43.96 | 152,338 | -0.29(-0.65%) |
Dec 05, 2022 | 44.49 | 44.49 | 44.14 | 44.25 | 103,899 | -0.57(-1.26%) |
Dec 02, 2022 | 44.30 | 44.87 | 44.30 | 44.82 | 71,281 | +0.21(+0.47%) |
Dec 01, 2022 | 44.77 | 44.77 | 44.42 | 44.61 | 192,399 | -0.18(-0.41%) |
Nov 30, 2022 | 43.88 | 44.79 | 43.73 | 44.79 | 90,786 | +0.82(+1.86%) |
Nov 29, 2022 | 44.04 | 44.11 | 43.75 | 43.97 | 69,959 | -0.16(-0.37%) |
Nov 28, 2022 | 44.13 | 44.35 | 44.06 | 44.13 | 147,080 | -0.17(-0.37%) |
Nov 25, 2022 | 44.21 | 44.30 | 44.17 | 44.30 | 38,502 | +0.07(+0.15%) |
Nov 23, 2022 | 44.12 | 44.29 | 44.07 | 44.23 | 67,977 | +0.13(+0.31%) |
Nov 22, 2022 | 44.02 | 44.12 | 43.90 | 44.10 | 147,177 | +0.29(+0.66%) |
Nov 21, 2022 | 43.43 | 43.85 | 43.37 | 43.81 | 68,866 | +0.43(+1.00%) |
Nov 18, 2022 | 43.28 | 43.48 | 43.11 | 43.37 | 76,730 | +0.39(+0.92%) |
Nov 17, 2022 | 42.62 | 43.00 | 42.61 | 42.98 | 74,469 | -0.08(-0.18%) |
Nov 16, 2022 | 42.85 | 43.20 | 42.85 | 43.06 | 103,263 | +0.20(+0.47%) |
Nov 15, 2022 | 43.00 | 43.10 | 42.58 | 42.85 | 139,151 | +0.48(+1.14%) |
Nov 14, 2022 | 42.66 | 43.07 | 42.37 | 42.37 | 54,714 | -0.36(-0.83%) |
Nov 11, 2022 | 42.84 | 42.84 | 42.13 | 42.73 | 75,075 | -0.09(-0.22%) |
Nov 10, 2022 | 42.75 | 42.86 | 42.13 | 42.82 | 51,554 | +1.04(+2.48%) |
Nov 09, 2022 | 42.19 | 42.40 | 41.73 | 41.79 | 54,091 | -0.56(-1.32%) |
Nov 08, 2022 | 42.30 | 42.60 | 41.92 | 42.34 | 70,412 | +0.15(+0.36%) |
Nov 07, 2022 | 41.89 | 42.30 | 41.88 | 42.19 | 89,379 | +0.36(+0.85%) |
Nov 04, 2022 | 41.76 | 42.02 | 41.25 | 41.83 | 77,720 | +0.51(+1.23%) |
Nov 03, 2022 | 41.15 | 41.47 | 41.01 | 41.32 | 164,725 | -0.09(-0.21%) |
Nov 02, 2022 | 42.06 | 41.40 | 41.41 | 69,210 | -0.73(-1.74%) | |
Nov 01, 2022 | 42.37 | 42.52 | 42.05 | 42.14 | 77,844 | -0.13(-0.32%) |
Oct 31, 2022 | 42.34 | 42.50 | 42.18 | 42.28 | 148,321 | -0.21(-0.50%) |
Oct 28, 2022 | 41.63 | 42.54 | 41.63 | 42.49 | 68,230 | +0.89(+2.15%) |
Oct 27, 2022 | 41.65 | 41.88 | 41.54 | 41.59 | 52,923 | +0.03(+0.07%) |
Oct 26, 2022 | 41.38 | 41.86 | 41.24 | 41.57 | 53,504 | +0.28(+0.68%) |
Oct 25, 2022 | 40.75 | 41.32 | 40.57 | 41.29 | 110,437 | +0.60(+1.47%) |
Oct 24, 2022 | 40.24 | 40.75 | 40.20 | 40.69 | 97,789 | +0.66(+1.66%) |
Oct 21, 2022 | 39.29 | 40.10 | 39.29 | 40.03 | 74,231 | +0.66(+1.69%) |
Oct 20, 2022 | 39.91 | 39.97 | 39.32 | 39.36 | 224,367 | -0.55(-1.37%) |
Oct 19, 2022 | 40.12 | 40.29 | 39.73 | 39.91 | 54,381 | -0.19(-0.48%) |
Oct 18, 2022 | 40.15 | 40.40 | 39.90 | 40.10 | 54,389 | +0.48(+1.21%) |
Oct 17, 2022 | 39.59 | 39.78 | 39.55 | 39.62 | 91,266 | +0.46(+1.18%) |
Oct 14, 2022 | 40.10 | 40.14 | 39.09 | 39.16 | 74,047 | -0.74(-1.86%) |
Oct 13, 2022 | 38.80 | 40.02 | 38.71 | 39.90 | 94,456 | +0.66(+1.69%) |
Oct 12, 2022 | 39.34 | 39.60 | 39.24 | 39.24 | 97,065 | +0.15(+0.39%) |
Oct 11, 2022 | 38.72 | 39.41 | 38.71 | 39.08 | 344,514 | +0.36(+0.92%) |
Oct 10, 2022 | 38.61 | 38.85 | 38.42 | 38.73 | 99,188 | +0.17(+0.45%) |
Oct 07, 2022 | 39.02 | 39.07 | 38.40 | 38.55 | 103,789 | -0.61(-1.55%) |
Oct 06, 2022 | 39.68 | 39.73 | 39.09 | 39.16 | 87,920 | -0.56(-1.41%) |
Oct 05, 2022 | 39.72 | 39.90 | 39.33 | 39.72 | 89,691 | -0.24(-0.60%) |
Oct 04, 2022 | 39.62 | 40.13 | 39.62 | 39.96 | 93,908 | +0.68(+1.74%) |