Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.69 | 41.83 | 41.68 | 41.83 | 4,570 | -0.35(-0.84%) |
Dec 29, 2022 | 42.24 | 42.26 | 42.08 | 42.18 | 2,119 | +0.41(+0.99%) |
Dec 28, 2022 | 41.77 | 41.77 | 41.77 | 41.77 | 89 | -0.06(-0.14%) |
Dec 27, 2022 | 41.83 | 41.83 | 41.83 | 41.83 | 127 | +0.19(+0.46%) |
Dec 23, 2022 | 41.63 | 41.64 | 41.63 | 41.64 | 481 | +0.05(+0.13%) |
Dec 22, 2022 | 41.44 | 41.60 | 41.44 | 41.58 | 1,257 | -0.13(-0.32%) |
Dec 21, 2022 | 41.65 | 41.78 | 41.65 | 41.72 | 1,090 | -0.04(-0.09%) |
Dec 20, 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 2 | +0.13(+0.31%) |
Dec 19, 2022 | 41.63 | 41.63 | 41.63 | 41.63 | 123 | +0.03(+0.07%) |
Dec 16, 2022 | 41.45 | 41.60 | 41.45 | 41.60 | 105 | +0.28(+0.69%) |
Dec 15, 2022 | 41.73 | 41.73 | 41.32 | 41.32 | 6,246 | -0.86(-2.05%) |
Dec 14, 2022 | 42.10 | 42.18 | 41.99 | 42.18 | 4,150 | +0.16(+0.37%) |
Dec 13, 2022 | 42.02 | 42.02 | 42.02 | 42.02 | 12 | +0.06(+0.15%) |
Dec 12, 2022 | 42.00 | 42.00 | 41.96 | 41.96 | 332 | +0.08(+0.20%) |
Dec 09, 2022 | 41.98 | 42.07 | 41.88 | 41.88 | 9,810 | -0.12(-0.30%) |
Dec 08, 2022 | 42.00 | 42.10 | 42.00 | 42.00 | 668 | +0.03(+0.07%) |
Dec 07, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 2 | +0.09(+0.22%) |
Dec 06, 2022 | 41.86 | 41.88 | 41.86 | 41.88 | 118 | +0.00(+0.01%) |
Dec 05, 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 17 | -0.42(-0.99%) |
Dec 02, 2022 | 42.25 | 42.30 | 42.25 | 42.29 | 1,415 | -0.14(-0.34%) |
Dec 01, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 59 | -0.08(-0.20%) |
Nov 30, 2022 | 42.14 | 42.52 | 42.14 | 42.52 | 364 | +0.82(+1.98%) |
Nov 29, 2022 | 41.70 | 41.70 | 41.70 | 41.70 | 75 | +0.39(+0.95%) |
Nov 28, 2022 | 41.32 | 41.34 | 41.31 | 41.31 | 860 | -0.35(-0.85%) |
Nov 25, 2022 | 41.43 | 41.66 | 41.43 | 41.66 | 797 | +0.42(+1.01%) |
Nov 23, 2022 | 41.15 | 41.24 | 41.15 | 41.24 | 783 | +0.20(+0.49%) |
Nov 22, 2022 | 41.04 | 41.04 | 41.04 | 41.04 | 24 | +0.19(+0.46%) |
Nov 21, 2022 | 40.72 | 40.85 | 40.72 | 40.85 | 419 | -0.13(-0.31%) |
Nov 18, 2022 | 40.95 | 40.98 | 40.89 | 40.98 | 320 | -0.10(-0.24%) |
Nov 17, 2022 | 40.96 | 41.08 | 40.96 | 41.08 | 398 | +0.11(+0.26%) |
Nov 16, 2022 | 41.10 | 41.14 | 40.97 | 40.97 | 589 | -0.58(-1.39%) |
Nov 15, 2022 | 41.76 | 41.76 | 41.55 | 41.55 | 313 | +0.11(+0.27%) |
Nov 14, 2022 | 41.44 | 41.44 | 41.44 | 41.44 | 0 | +0.01(+0.04%) |
Nov 11, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 101 | +0.46(+1.13%) |
Nov 10, 2022 | 40.85 | 40.96 | 40.85 | 40.96 | 491 | +0.91(+2.27%) |
Nov 09, 2022 | 40.47 | 40.47 | 40.05 | 40.05 | 749 | -0.62(-1.53%) |
Nov 08, 2022 | 40.67 | 40.67 | 40.67 | 40.67 | 6 | +0.29(+0.71%) |
Nov 07, 2022 | 40.38 | 40.47 | 40.38 | 40.38 | 254 | +0.21(+0.51%) |
Nov 04, 2022 | 39.94 | 40.18 | 39.94 | 40.18 | 307 | +0.99(+2.53%) |
Nov 03, 2022 | 39.18 | 39.18 | 39.18 | 39.18 | 8 | +0.22(+0.55%) |
Nov 02, 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | -0.41(-1.05%) |
Nov 01, 2022 | 39.35 | 39.38 | 39.35 | 39.38 | 1,426 | +0.44(+1.14%) |
Oct 31, 2022 | 38.68 | 38.97 | 38.68 | 38.94 | 1,735 | -0.24(-0.60%) |
Oct 28, 2022 | 39.03 | 39.18 | 39.03 | 39.18 | 313 | +0.18(+0.47%) |
Oct 27, 2022 | 38.97 | 39.05 | 38.96 | 38.99 | 3,722 | -0.03(-0.06%) |
Oct 26, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 0 | +0.16(+0.41%) |
Oct 25, 2022 | 38.90 | 38.97 | 38.86 | 38.86 | 4,573 | +0.10(+0.26%) |
Oct 24, 2022 | 38.75 | 1 | -0.56(-1.42%) | |||
Oct 21, 2022 | 38.98 | 39.31 | 38.98 | 39.31 | 254 | +0.48(+1.24%) |
Oct 20, 2022 | 38.78 | 38.99 | 38.78 | 38.83 | 1,155 | +0.31(+0.82%) |
Oct 19, 2022 | 38.32 | 38.52 | 38.32 | 38.52 | 333 | -0.16(-0.41%) |
Oct 18, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 6 | -0.24(-0.61%) |
Oct 17, 2022 | 38.61 | 38.91 | 38.61 | 38.91 | 1,762 | +0.91(+2.40%) |
Oct 14, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 101 | -0.76(-1.95%) |
Oct 13, 2022 | 38.58 | 38.75 | 38.58 | 38.75 | 319 | +0.39(+1.02%) |
Oct 12, 2022 | 38.36 | 38.36 | 38.36 | 38.36 | 138 | +0.02(+0.05%) |
Oct 11, 2022 | 38.49 | 38.64 | 38.23 | 38.34 | 8,886 | -0.47(-1.21%) |
Oct 10, 2022 | 38.81 | 38.88 | 38.73 | 38.81 | 1,046 | +0.15(+0.38%) |
Oct 07, 2022 | 38.67 | 38.67 | 38.67 | 38.67 | 122 | -0.63(-1.60%) |
Oct 06, 2022 | 39.50 | 39.56 | 39.29 | 39.29 | 884 | -0.43(-1.09%) |
Oct 05, 2022 | 39.66 | 39.73 | 39.63 | 39.73 | 4,391 | -0.04(-0.10%) |
Oct 04, 2022 | 39.58 | 39.90 | 39.58 | 39.77 | 10,598 | +0.72(+1.84%) |