Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.12 | 43.59 | 42.85 | 43.07 | 225,335 | -0.34(-0.78%) |
Dec 29, 2022 | 43.00 | 43.63 | 42.65 | 43.41 | 209,367 | +0.66(+1.54%) |
Dec 28, 2022 | 43.41 | 43.65 | 42.62 | 42.75 | 311,671 | -0.48(-1.12%) |
Dec 27, 2022 | 42.65 | 43.38 | 42.19 | 43.23 | 216,194 | +0.47(+1.09%) |
Dec 23, 2022 | 42.12 | 42.96 | 42.05 | 42.77 | 205,551 | +0.37(+0.87%) |
Dec 22, 2022 | 43.94 | 43.94 | 42.08 | 42.40 | 380,405 | -1.95(-4.39%) |
Dec 21, 2022 | 43.99 | 44.71 | 43.97 | 44.35 | 303,987 | +0.71(+1.62%) |
Dec 20, 2022 | 43.80 | 44.04 | 43.07 | 43.64 | 288,127 | -0.01(-0.02%) |
Dec 19, 2022 | 42.68 | 43.76 | 42.67 | 43.65 | 464,020 | +1.10(+2.57%) |
Dec 16, 2022 | 42.81 | 43.28 | 42.38 | 42.55 | 1,260,600 | -0.90(-2.08%) |
Dec 15, 2022 | 42.59 | 44.31 | 42.51 | 43.46 | 781,768 | +0.59(+1.38%) |
Dec 14, 2022 | 41.06 | 43.21 | 40.44 | 42.87 | 1,195,454 | -1.36(-3.07%) |
Dec 13, 2022 | 45.26 | 45.74 | 43.91 | 44.22 | 686,270 | -0.06(-0.13%) |
Dec 12, 2022 | 44.33 | 44.65 | 43.87 | 44.28 | 536,685 | +0.05(+0.11%) |
Dec 09, 2022 | 43.54 | 44.40 | 43.54 | 44.23 | 308,154 | +0.42(+0.95%) |
Dec 08, 2022 | 44.13 | 44.29 | 43.42 | 43.82 | 315,644 | -0.26(-0.59%) |
Dec 07, 2022 | 44.21 | 44.56 | 43.89 | 44.08 | 291,927 | -0.22(-0.50%) |
Dec 06, 2022 | 44.59 | 44.79 | 44.13 | 44.30 | 254,502 | -0.15(-0.33%) |
Dec 05, 2022 | 44.71 | 44.71 | 43.52 | 44.45 | 267,346 | -0.44(-0.97%) |
Dec 02, 2022 | 44.89 | 45.30 | 44.63 | 44.88 | 397,996 | -0.57(-1.26%) |
Dec 01, 2022 | 46.04 | 46.16 | 45.33 | 45.45 | 184,023 | -0.29(-0.64%) |
Nov 30, 2022 | 44.21 | 45.76 | 43.69 | 45.74 | 306,012 | +1.48(+3.35%) |
Nov 29, 2022 | 43.86 | 44.28 | 43.59 | 44.26 | 185,197 | +0.33(+0.75%) |
Nov 28, 2022 | 43.62 | 44.60 | 43.62 | 43.93 | 277,297 | -0.35(-0.79%) |
Nov 25, 2022 | 43.89 | 44.78 | 43.89 | 44.28 | 89,275 | +0.36(+0.82%) |
Nov 23, 2022 | 43.98 | 44.53 | 43.67 | 43.92 | 160,083 | -0.40(-0.90%) |
Nov 22, 2022 | 44.61 | 44.68 | 44.11 | 44.32 | 152,068 | -0.17(-0.39%) |
Nov 21, 2022 | 43.78 | 44.89 | 43.78 | 44.49 | 179,987 | +0.41(+0.92%) |
Nov 18, 2022 | 44.23 | 44.36 | 43.63 | 44.09 | 270,689 | +0.42(+0.95%) |
Nov 17, 2022 | 43.02 | 43.74 | 42.21 | 43.67 | 375,641 | +0.25(+0.58%) |
Nov 16, 2022 | 43.71 | 43.83 | 43.15 | 43.42 | 279,027 | -0.26(-0.60%) |
Nov 15, 2022 | 43.46 | 43.89 | 42.68 | 43.68 | 505,877 | +0.87(+2.04%) |
Nov 14, 2022 | 43.28 | 43.96 | 42.79 | 42.81 | 401,035 | -0.63(-1.45%) |
Nov 11, 2022 | 44.38 | 44.85 | 43.38 | 43.44 | 227,418 | -1.07(-2.40%) |
Nov 10, 2022 | 43.45 | 44.54 | 43.10 | 44.50 | 228,398 | +2.70(+6.45%) |
Nov 09, 2022 | 41.95 | 42.24 | 41.51 | 41.81 | 172,613 | -0.60(-1.42%) |
Nov 08, 2022 | 42.18 | 43.01 | 41.84 | 42.41 | 185,287 | +0.40(+0.95%) |
Nov 07, 2022 | 41.82 | 42.30 | 41.58 | 42.01 | 219,799 | +0.27(+0.65%) |
Nov 04, 2022 | 42.52 | 42.79 | 41.51 | 41.74 | 221,806 | -0.20(-0.49%) |
Nov 03, 2022 | 42.43 | 42.52 | 41.77 | 41.94 | 206,730 | -1.08(-2.50%) |
Nov 02, 2022 | 43.80 | 44.78 | 42.91 | 43.02 | 217,636 | -0.93(-2.12%) |
Nov 01, 2022 | 43.60 | 44.05 | 43.22 | 43.95 | 288,326 | +0.79(+1.84%) |
Oct 31, 2022 | 43.38 | 43.86 | 43.06 | 43.16 | 580,231 | -0.28(-0.65%) |
Oct 28, 2022 | 43.06 | 43.75 | 42.97 | 43.44 | 264,186 | +0.38(+0.88%) |
Oct 27, 2022 | 42.86 | 43.84 | 42.63 | 43.06 | 271,659 | +0.53(+1.25%) |
Oct 26, 2022 | 42.27 | 43.30 | 42.12 | 42.53 | 250,123 | +0.72(+1.72%) |
Oct 25, 2022 | 40.93 | 42.15 | 40.69 | 41.81 | 196,520 | +0.87(+2.13%) |
Oct 24, 2022 | 40.81 | 41.31 | 40.36 | 40.94 | 219,448 | +0.39(+0.96%) |
Oct 21, 2022 | 39.96 | 40.69 | 39.45 | 40.55 | 209,604 | +0.83(+2.10%) |
Oct 20, 2022 | 40.06 | 40.91 | 39.29 | 39.71 | 277,874 | -0.52(-1.30%) |
Oct 19, 2022 | 39.95 | 40.51 | 39.58 | 40.24 | 201,314 | -0.21(-0.53%) |
Oct 18, 2022 | 40.64 | 41.09 | 40.18 | 40.45 | 201,612 | +0.80(+2.03%) |
Oct 17, 2022 | 39.14 | 39.92 | 39.14 | 39.65 | 247,365 | +1.28(+3.34%) |
Oct 14, 2022 | 39.98 | 40.29 | 38.31 | 38.37 | 214,118 | -1.43(-3.58%) |
Oct 13, 2022 | 38.20 | 39.94 | 37.77 | 39.79 | 279,268 | +0.87(+2.24%) |
Oct 12, 2022 | 40.11 | 40.11 | 38.90 | 38.92 | 276,856 | -1.05(-2.62%) |
Oct 11, 2022 | 39.80 | 40.24 | 39.59 | 39.97 | 343,089 | +0.04(+0.10%) |
Oct 10, 2022 | 39.49 | 40.05 | 39.40 | 39.93 | 298,282 | +0.61(+1.55%) |
Oct 07, 2022 | 40.11 | 40.38 | 39.30 | 39.32 | 442,011 | -1.26(-3.11%) |
Oct 06, 2022 | 39.99 | 40.69 | 39.99 | 40.58 | 287,040 | +0.19(+0.48%) |
Oct 05, 2022 | 39.81 | 40.73 | 39.62 | 40.38 | 335,058 | -0.14(-0.35%) |
Oct 04, 2022 | 38.54 | 40.62 | 38.54 | 40.52 | 562,418 | +2.58(+6.79%) |