Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.28 | 44.13 | 43.04 | 43.94 | 48,808 | +0.33(+0.75%) |
Dec 29, 2022 | 42.91 | 43.97 | 42.91 | 43.61 | 35,188 | +1.03(+2.41%) |
Dec 28, 2022 | 43.78 | 43.91 | 42.55 | 42.59 | 27,659 | -1.07(-2.46%) |
Dec 27, 2022 | 43.09 | 43.78 | 42.92 | 43.66 | 39,310 | +0.86(+2.02%) |
Dec 23, 2022 | 42.21 | 43.01 | 41.27 | 42.80 | 65,937 | +0.69(+1.64%) |
Dec 22, 2022 | 42.42 | 42.53 | 41.52 | 42.11 | 66,683 | -0.40(-0.95%) |
Dec 21, 2022 | 42.41 | 43.09 | 42.22 | 42.51 | 51,678 | +0.39(+0.93%) |
Dec 20, 2022 | 42.30 | 43.36 | 41.95 | 42.12 | 27,388 | -0.08(-0.18%) |
Dec 19, 2022 | 43.50 | 44.09 | 41.77 | 42.20 | 66,312 | -0.96(-2.22%) |
Dec 16, 2022 | 41.98 | 43.48 | 41.68 | 43.15 | 116,873 | +1.05(+2.51%) |
Dec 15, 2022 | 42.52 | 42.97 | 42.00 | 42.10 | 44,839 | -0.61(-1.44%) |
Dec 14, 2022 | 42.31 | 43.15 | 41.57 | 42.71 | 49,285 | +0.48(+1.14%) |
Dec 13, 2022 | 43.06 | 43.42 | 42.08 | 42.23 | 120,554 | +0.03(+0.07%) |
Dec 12, 2022 | 41.18 | 42.51 | 40.58 | 42.21 | 65,657 | +1.29(+3.16%) |
Dec 09, 2022 | 40.83 | 41.36 | 40.51 | 40.91 | 24,415 | +0.02(+0.05%) |
Dec 08, 2022 | 40.63 | 41.07 | 40.48 | 40.89 | 24,593 | +0.20(+0.49%) |
Dec 07, 2022 | 40.37 | 40.84 | 40.30 | 40.69 | 26,127 | +0.28(+0.69%) |
Dec 06, 2022 | 40.95 | 41.13 | 39.86 | 40.41 | 57,296 | -0.56(-1.36%) |
Dec 05, 2022 | 41.58 | 41.58 | 40.51 | 40.97 | 48,359 | -0.68(-1.63%) |
Dec 02, 2022 | 41.06 | 41.83 | 40.88 | 41.65 | 33,702 | +0.15(+0.37%) |
Dec 01, 2022 | 41.70 | 41.82 | 41.10 | 41.50 | 26,381 | +0.08(+0.18%) |
Nov 30, 2022 | 40.60 | 41.69 | 40.29 | 41.42 | 59,617 | +0.81(+1.99%) |
Nov 29, 2022 | 41.06 | 41.13 | 40.06 | 40.61 | 23,170 | -0.28(-0.68%) |
Nov 28, 2022 | 41.10 | 41.44 | 40.48 | 40.89 | 22,077 | -0.40(-0.97%) |
Nov 25, 2022 | 41.52 | 41.52 | 41.07 | 41.29 | 7,452 | +0.16(+0.39%) |
Nov 23, 2022 | 41.69 | 42.25 | 41.06 | 41.12 | 22,856 | -0.73(-1.75%) |
Nov 22, 2022 | 41.25 | 42.25 | 41.08 | 41.86 | 28,627 | +0.60(+1.45%) |
Nov 21, 2022 | 41.21 | 41.72 | 41.13 | 41.26 | 22,297 | -0.22(-0.53%) |
Nov 18, 2022 | 41.45 | 41.81 | 39.92 | 41.48 | 33,786 | +0.52(+1.28%) |
Nov 17, 2022 | 40.89 | 41.15 | 40.50 | 40.95 | 28,809 | -0.09(-0.21%) |
Nov 16, 2022 | 41.05 | 41.27 | 40.87 | 41.04 | 23,949 | -0.28(-0.67%) |
Nov 15, 2022 | 40.99 | 41.48 | 40.99 | 41.31 | 28,180 | +0.51(+1.26%) |
Nov 14, 2022 | 40.10 | 41.03 | 39.93 | 40.80 | 34,332 | +0.43(+1.06%) |
Nov 11, 2022 | 41.61 | 41.77 | 40.11 | 40.37 | 30,634 | -0.94(-2.28%) |
Nov 10, 2022 | 41.55 | 41.91 | 40.79 | 41.31 | 50,845 | +1.02(+2.53%) |
Nov 09, 2022 | 40.27 | 40.40 | 40.01 | 40.30 | 24,865 | -0.19(-0.47%) |
Nov 08, 2022 | 40.70 | 41.00 | 40.39 | 40.49 | 26,696 | +0.05(+0.12%) |
Nov 07, 2022 | 39.82 | 40.87 | 39.63 | 40.44 | 28,884 | +0.91(+2.29%) |
Nov 04, 2022 | 39.06 | 39.70 | 38.84 | 39.53 | 18,962 | +0.70(+1.82%) |
Nov 03, 2022 | 39.10 | 39.62 | 38.75 | 38.83 | 24,929 | -0.70(-1.76%) |
Nov 02, 2022 | 40.27 | 40.97 | 39.52 | 39.52 | 27,317 | -0.92(-2.28%) |
Nov 01, 2022 | 40.93 | 41.09 | 40.26 | 40.45 | 21,594 | -0.30(-0.75%) |
Oct 31, 2022 | 40.94 | 41.20 | 40.37 | 40.75 | 65,681 | -0.46(-1.11%) |
Oct 28, 2022 | 40.40 | 41.56 | 37.50 | 41.21 | 35,663 | +1.10(+2.73%) |
Oct 27, 2022 | 40.02 | 40.72 | 38.63 | 40.11 | 31,276 | +0.16(+0.41%) |
Oct 26, 2022 | 39.53 | 40.16 | 39.08 | 39.95 | 38,121 | +0.39(+0.99%) |
Oct 25, 2022 | 39.42 | 40.05 | 39.17 | 39.56 | 37,531 | +0.14(+0.36%) |
Oct 24, 2022 | 38.87 | 39.74 | 38.43 | 39.42 | 34,109 | +0.55(+1.42%) |
Oct 21, 2022 | 37.77 | 39.31 | 37.61 | 38.87 | 39,771 | +1.18(+3.13%) |
Oct 20, 2022 | 37.87 | 38.29 | 37.61 | 37.69 | 24,984 | -0.12(-0.33%) |
Oct 19, 2022 | 37.00 | 37.91 | 37.00 | 37.81 | 38,589 | +0.43(+1.15%) |
Oct 18, 2022 | 37.71 | 37.71 | 36.88 | 37.38 | 33,432 | -0.07(-0.18%) |
Oct 17, 2022 | 36.86 | 37.60 | 36.86 | 37.45 | 37,127 | +0.74(+2.02%) |
Oct 14, 2022 | 36.93 | 37.15 | 36.21 | 36.70 | 31,034 | +0.07(+0.18%) |
Oct 13, 2022 | 34.07 | 36.68 | 34.07 | 36.64 | 48,960 | +1.98(+5.72%) |
Oct 12, 2022 | 34.34 | 35.05 | 34.12 | 34.66 | 31,521 | +0.41(+1.20%) |
Oct 11, 2022 | 34.09 | 34.48 | 33.72 | 34.25 | 24,989 | -0.02(-0.06%) |
Oct 10, 2022 | 33.81 | 35.01 | 33.55 | 34.27 | 28,356 | +0.43(+1.27%) |
Oct 07, 2022 | 34.16 | 34.16 | 33.49 | 33.84 | 30,450 | -0.52(-1.52%) |
Oct 06, 2022 | 34.35 | 34.67 | 34.27 | 34.36 | 18,362 | -0.21(-0.61%) |
Oct 05, 2022 | 34.48 | 34.74 | 34.35 | 34.57 | 22,729 | -0.23(-0.66%) |
Oct 04, 2022 | 34.12 | 34.87 | 34.12 | 34.80 | 33,941 | +1.01(+2.99%) |