Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.69 | 38.76 | 38.55 | 38.71 | 6,324 | -0.16(-0.42%) |
Dec 29, 2022 | 39.21 | 39.21 | 38.61 | 38.88 | 5,485 | +0.81(+2.13%) |
Dec 28, 2022 | 39.00 | 39.00 | 38.07 | 38.07 | 4,675 | -0.59(-1.54%) |
Dec 27, 2022 | 38.87 | 38.98 | 38.66 | 38.66 | 9,976 | -0.13(-0.33%) |
Dec 23, 2022 | 38.52 | 38.79 | 38.52 | 38.79 | 5,679 | +0.33(+0.85%) |
Dec 22, 2022 | 38.87 | 38.87 | 38.09 | 38.46 | 5,012 | -0.45(-1.16%) |
Dec 21, 2022 | 38.64 | 39.07 | 38.64 | 38.91 | 9,774 | +0.69(+1.79%) |
Dec 20, 2022 | 38.41 | 38.63 | 38.18 | 38.23 | 10,158 | +0.14(+0.37%) |
Dec 19, 2022 | 38.50 | 38.50 | 38.05 | 38.09 | 14,406 | -0.41(-1.06%) |
Dec 16, 2022 | 38.61 | 38.61 | 38.15 | 38.50 | 5,557 | -0.28(-0.73%) |
Dec 15, 2022 | 39.21 | 39.22 | 38.78 | 38.78 | 1,741 | -0.91(-2.29%) |
Dec 14, 2022 | 40.05 | 40.26 | 39.69 | 39.69 | 9,851 | -0.21(-0.52%) |
Dec 13, 2022 | 39.78 | 40.01 | 39.78 | 39.90 | 1,506 | +0.11(+0.29%) |
Dec 12, 2022 | 39.41 | 39.78 | 39.41 | 39.78 | 2,714 | +0.36(+0.92%) |
Dec 09, 2022 | 39.70 | 39.76 | 39.42 | 39.42 | 4,752 | -0.32(-0.80%) |
Dec 08, 2022 | 40.05 | 40.05 | 39.65 | 39.74 | 4,687 | +0.11(+0.27%) |
Dec 07, 2022 | 39.78 | 39.82 | 39.62 | 39.63 | 2,913 | -0.11(-0.27%) |
Dec 06, 2022 | 40.33 | 40.33 | 39.61 | 39.74 | 6,824 | -0.39(-0.97%) |
Dec 05, 2022 | 40.75 | 40.75 | 39.74 | 40.13 | 9,382 | -1.19(-2.88%) |
Dec 02, 2022 | 40.96 | 41.55 | 40.96 | 41.32 | 21,716 | -0.06(-0.15%) |
Dec 01, 2022 | 41.67 | 41.67 | 41.32 | 41.38 | 5,849 | +0.02(+0.04%) |
Nov 30, 2022 | 40.47 | 41.36 | 40.23 | 41.36 | 3,036 | +0.91(+2.25%) |
Nov 29, 2022 | 40.57 | 40.62 | 40.37 | 40.45 | 39,735 | +0.19(+0.47%) |
Nov 28, 2022 | 40.60 | 40.66 | 40.13 | 40.26 | 6,183 | -0.78(-1.90%) |
Nov 25, 2022 | 41.02 | 41.13 | 40.98 | 41.04 | 2,639 | +0.13(+0.31%) |
Nov 23, 2022 | 40.81 | 41.07 | 40.71 | 40.92 | 7,766 | +0.21(+0.51%) |
Nov 22, 2022 | 40.52 | 40.81 | 40.41 | 40.71 | 11,122 | +0.41(+1.03%) |
Nov 21, 2022 | 40.24 | 40.35 | 40.05 | 40.30 | 11,235 | -0.04(-0.10%) |
Nov 18, 2022 | 40.51 | 40.74 | 40.20 | 40.34 | 38,954 | +0.50(+1.24%) |
Nov 17, 2022 | 39.73 | 39.91 | 39.42 | 39.84 | 9,373 | -0.22(-0.55%) |
Nov 16, 2022 | 40.42 | 40.42 | 39.45 | 40.06 | 102,624 | -1.06(-2.58%) |
Nov 15, 2022 | 41.36 | 41.47 | 41.12 | 41.12 | 3,181 | +0.64(+1.57%) |
Nov 14, 2022 | 40.58 | 40.78 | 40.48 | 40.48 | 3,027 | -0.35(-0.85%) |
Nov 11, 2022 | 40.85 | 41.17 | 40.76 | 40.83 | 2,158 | +0.16(+0.39%) |
Nov 10, 2022 | 39.96 | 40.68 | 39.83 | 40.67 | 7,133 | +2.22(+5.77%) |
Nov 09, 2022 | 39.15 | 39.19 | 38.45 | 38.45 | 2,463 | -0.96(-2.43%) |
Nov 08, 2022 | 39.68 | 39.89 | 39.15 | 39.41 | 7,298 | -0.19(-0.49%) |
Nov 07, 2022 | 39.40 | 39.60 | 39.33 | 39.60 | 2,372 | +0.40(+1.02%) |
Nov 04, 2022 | 39.06 | 39.29 | 39.03 | 39.20 | 2,251 | +0.57(+1.47%) |
Nov 03, 2022 | 38.55 | 38.84 | 38.46 | 38.63 | 4,614 | -0.33(-0.84%) |
Nov 02, 2022 | 39.92 | 38.96 | 38.96 | 7,552 | -1.30(-3.22%) | |
Nov 01, 2022 | 40.45 | 40.45 | 40.03 | 40.26 | 27,191 | +0.28(+0.70%) |
Oct 31, 2022 | 39.90 | 40.15 | 39.90 | 39.98 | 3,782 | -0.05(-0.12%) |
Oct 28, 2022 | 39.37 | 40.03 | 39.30 | 40.03 | 13,742 | +0.84(+2.14%) |
Oct 27, 2022 | 39.64 | 39.72 | 39.19 | 39.19 | 1,871 | +0.00(+0.01%) |
Oct 26, 2022 | 39.54 | 39.72 | 39.19 | 39.19 | 8,507 | +0.14(+0.36%) |
Oct 25, 2022 | 38.95 | 39.17 | 38.94 | 39.05 | 12,150 | +0.80(+2.09%) |
Oct 24, 2022 | 38.12 | 38.29 | 38.12 | 38.25 | 1,430 | +0.25(+0.66%) |
Oct 21, 2022 | 37.28 | 38.00 | 37.27 | 38.00 | 4,111 | +0.75(+2.00%) |
Oct 20, 2022 | 38.02 | 38.07 | 37.10 | 37.25 | 6,957 | -0.46(-1.22%) |
Oct 19, 2022 | 37.93 | 37.93 | 37.51 | 37.71 | 5,443 | -0.51(-1.34%) |
Oct 18, 2022 | 38.45 | 38.45 | 38.08 | 38.22 | 3,145 | +0.38(+1.00%) |
Oct 17, 2022 | 37.85 | 37.91 | 37.74 | 37.84 | 3,570 | +0.94(+2.55%) |
Oct 14, 2022 | 38.19 | 38.19 | 36.90 | 36.90 | 35,999 | -0.81(-2.15%) |
Oct 13, 2022 | 37.39 | 37.77 | 37.37 | 37.72 | 5,395 | +0.86(+2.33%) |
Oct 12, 2022 | 36.72 | 37.05 | 36.71 | 36.86 | 9,174 | -0.09(-0.25%) |
Oct 11, 2022 | 36.70 | 37.19 | 36.70 | 36.95 | 3,173 | +0.01(+0.01%) |
Oct 10, 2022 | 37.10 | 37.11 | 36.76 | 36.94 | 9,898 | +0.04(+0.10%) |
Oct 07, 2022 | 37.07 | 37.07 | 36.91 | 36.91 | 2,743 | -0.89(-2.35%) |
Oct 06, 2022 | 38.05 | 38.05 | 37.78 | 37.80 | 14,783 | -0.22(-0.58%) |
Oct 05, 2022 | 37.81 | 38.17 | 37.78 | 38.02 | 4,850 | -0.14(-0.37%) |
Oct 04, 2022 | 37.40 | 38.16 | 37.40 | 38.16 | 6,124 | +1.28(+3.46%) |