Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.08 | 43.27 | 42.62 | 42.87 | 129,817 | -0.43(-1.00%) |
Dec 29, 2022 | 42.71 | 43.47 | 42.56 | 43.31 | 102,661 | +1.16(+2.75%) |
Dec 28, 2022 | 43.61 | 43.91 | 42.12 | 42.15 | 76,296 | -1.21(-2.79%) |
Dec 27, 2022 | 43.01 | 43.86 | 42.33 | 43.36 | 208,197 | +0.58(+1.36%) |
Dec 23, 2022 | 42.47 | 43.09 | 42.30 | 42.78 | 85,917 | +0.27(+0.64%) |
Dec 22, 2022 | 42.98 | 42.98 | 41.80 | 42.51 | 102,752 | -0.91(-2.09%) |
Dec 21, 2022 | 43.14 | 43.69 | 43.14 | 43.41 | 100,987 | +0.50(+1.17%) |
Dec 20, 2022 | 42.78 | 43.80 | 42.50 | 42.91 | 118,568 | +0.37(+0.86%) |
Dec 19, 2022 | 42.67 | 42.84 | 42.21 | 42.54 | 367,259 | -0.08(-0.18%) |
Dec 16, 2022 | 42.44 | 43.05 | 42.28 | 42.62 | 464,907 | -0.49(-1.14%) |
Dec 15, 2022 | 44.41 | 44.41 | 42.98 | 43.11 | 137,880 | -1.70(-3.79%) |
Dec 14, 2022 | 45.90 | 46.10 | 44.60 | 44.82 | 126,801 | -0.84(-1.84%) |
Dec 13, 2022 | 46.80 | 47.07 | 45.62 | 45.66 | 130,251 | +0.05(+0.11%) |
Dec 12, 2022 | 45.00 | 45.83 | 44.91 | 45.61 | 97,122 | +0.34(+0.75%) |
Dec 09, 2022 | 44.86 | 45.41 | 44.72 | 45.27 | 129,620 | +0.14(+0.30%) |
Dec 08, 2022 | 45.43 | 45.52 | 44.90 | 45.13 | 162,703 | -0.19(-0.43%) |
Dec 07, 2022 | 46.42 | 46.61 | 45.22 | 45.33 | 233,475 | -1.22(-2.62%) |
Dec 06, 2022 | 47.23 | 47.24 | 46.07 | 46.55 | 154,707 | -0.65(-1.37%) |
Dec 05, 2022 | 48.43 | 48.43 | 47.07 | 47.19 | 147,546 | -1.34(-2.77%) |
Dec 02, 2022 | 47.09 | 48.69 | 46.87 | 48.54 | 136,617 | +1.22(+2.57%) |
Dec 01, 2022 | 44.93 | 47.75 | 44.64 | 47.32 | 152,162 | +3.18(+7.20%) |
Nov 30, 2022 | 42.82 | 44.14 | 41.96 | 44.14 | 338,473 | +1.62(+3.82%) |
Nov 29, 2022 | 42.63 | 43.41 | 42.41 | 42.52 | 269,577 | -0.39(-0.90%) |
Nov 28, 2022 | 43.73 | 43.73 | 42.71 | 42.90 | 113,603 | -1.18(-2.67%) |
Nov 25, 2022 | 43.68 | 44.40 | 43.65 | 44.08 | 75,655 | +0.27(+0.62%) |
Nov 23, 2022 | 43.81 | 44.11 | 43.40 | 43.81 | 110,032 | -0.15(-0.35%) |
Nov 22, 2022 | 43.07 | 44.05 | 42.57 | 43.97 | 254,097 | +1.72(+4.07%) |
Nov 21, 2022 | 42.54 | 42.72 | 42.13 | 42.25 | 175,061 | -0.40(-0.93%) |
Nov 18, 2022 | 43.62 | 43.92 | 42.47 | 42.64 | 318,332 | -0.19(-0.45%) |
Nov 17, 2022 | 42.54 | 43.12 | 42.26 | 42.83 | 210,844 | -0.40(-0.92%) |
Nov 16, 2022 | 44.05 | 44.05 | 43.15 | 43.23 | 135,745 | -1.09(-2.46%) |
Nov 15, 2022 | 44.62 | 45.13 | 43.90 | 44.32 | 104,650 | +0.35(+0.79%) |
Nov 14, 2022 | 43.95 | 44.58 | 43.51 | 43.97 | 94,221 | -0.42(-0.94%) |
Nov 11, 2022 | 44.13 | 44.71 | 43.82 | 44.39 | 86,664 | +0.66(+1.50%) |
Nov 10, 2022 | 43.48 | 43.96 | 43.29 | 43.73 | 112,415 | +1.99(+4.77%) |
Nov 09, 2022 | 42.21 | 42.54 | 41.68 | 41.74 | 63,977 | -0.68(-1.59%) |
Nov 08, 2022 | 42.27 | 42.88 | 42.06 | 42.42 | 96,891 | +0.49(+1.18%) |
Nov 07, 2022 | 41.55 | 42.28 | 40.96 | 41.93 | 102,726 | +0.67(+1.62%) |
Nov 04, 2022 | 40.22 | 41.36 | 40.22 | 41.26 | 85,050 | +1.47(+3.69%) |
Nov 03, 2022 | 39.47 | 39.92 | 38.84 | 39.79 | 84,139 | -0.15(-0.39%) |
Nov 02, 2022 | 40.72 | 41.31 | 39.94 | 39.95 | 154,018 | -0.69(-1.69%) |
Nov 01, 2022 | 40.16 | 40.64 | 39.89 | 40.63 | 97,243 | +0.79(+1.99%) |
Oct 31, 2022 | 39.54 | 40.08 | 39.09 | 39.84 | 142,100 | +0.28(+0.71%) |
Oct 28, 2022 | 39.04 | 39.96 | 38.77 | 39.56 | 147,847 | +0.71(+1.82%) |
Oct 27, 2022 | 38.94 | 39.59 | 38.54 | 38.85 | 106,347 | +0.27(+0.70%) |
Oct 26, 2022 | 38.95 | 39.28 | 38.20 | 38.58 | 82,323 | -0.14(-0.35%) |
Oct 25, 2022 | 37.86 | 38.93 | 37.23 | 38.72 | 102,345 | +0.81(+2.14%) |
Oct 24, 2022 | 37.52 | 38.14 | 37.25 | 37.91 | 88,697 | +0.65(+1.74%) |
Oct 21, 2022 | 36.19 | 37.46 | 35.95 | 37.26 | 101,518 | +1.39(+3.88%) |
Oct 20, 2022 | 36.08 | 36.66 | 35.77 | 35.87 | 101,158 | -0.30(-0.83%) |
Oct 19, 2022 | 36.47 | 36.79 | 35.69 | 36.17 | 126,231 | -0.77(-2.09%) |
Oct 18, 2022 | 36.98 | 37.32 | 36.53 | 36.94 | 156,517 | +0.76(+2.11%) |
Oct 17, 2022 | 35.34 | 36.31 | 35.30 | 36.18 | 177,952 | +1.60(+4.64%) |
Oct 14, 2022 | 35.55 | 35.55 | 34.34 | 34.57 | 117,945 | -0.56(-1.60%) |
Oct 13, 2022 | 33.80 | 35.30 | 33.60 | 35.13 | 257,883 | +0.64(+1.85%) |
Oct 12, 2022 | 34.76 | 34.95 | 34.34 | 34.50 | 112,694 | -0.16(-0.47%) |
Oct 11, 2022 | 34.84 | 35.18 | 34.44 | 34.66 | 127,280 | -0.27(-0.77%) |
Oct 10, 2022 | 34.99 | 35.33 | 34.63 | 34.93 | 114,646 | +0.26(+0.75%) |
Oct 07, 2022 | 35.27 | 35.28 | 34.29 | 34.67 | 151,798 | -1.12(-3.12%) |
Oct 06, 2022 | 36.05 | 36.05 | 35.61 | 35.79 | 126,916 | -0.25(-0.69%) |
Oct 05, 2022 | 36.29 | 36.47 | 35.62 | 36.04 | 167,266 | -0.63(-1.71%) |
Oct 04, 2022 | 36.40 | 37.12 | 36.40 | 36.66 | 188,054 | +0.83(+2.31%) |