Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.24 | 45.20 | 43.24 | 44.29 | 1,527,423 | +1.69(+3.97%) |
Dec 29, 2022 | 42.08 | 42.82 | 42.08 | 42.59 | 174,023 | +0.63(+1.51%) |
Dec 28, 2022 | 42.99 | 43.01 | 41.94 | 41.96 | 295,870 | -0.94(-2.18%) |
Dec 27, 2022 | 42.75 | 42.97 | 42.56 | 42.90 | 83,934 | +0.26(+0.60%) |
Dec 23, 2022 | 42.41 | 42.79 | 42.22 | 42.64 | 269,146 | +0.20(+0.47%) |
Dec 22, 2022 | 42.30 | 42.51 | 41.95 | 42.44 | 310,163 | +0.02(+0.04%) |
Dec 21, 2022 | 41.88 | 42.52 | 41.88 | 42.42 | 497,280 | +0.62(+1.49%) |
Dec 20, 2022 | 41.14 | 42.07 | 41.07 | 41.80 | 372,567 | +0.50(+1.21%) |
Dec 19, 2022 | 42.17 | 42.25 | 41.27 | 41.30 | 312,451 | -0.78(-1.86%) |
Dec 16, 2022 | 41.72 | 42.10 | 41.36 | 42.08 | 606,499 | -0.26(-0.60%) |
Dec 15, 2022 | 42.69 | 42.97 | 42.01 | 42.34 | 687,321 | -0.45(-1.06%) |
Dec 14, 2022 | 42.04 | 42.91 | 41.85 | 42.79 | 286,016 | +0.70(+1.66%) |
Dec 13, 2022 | 42.74 | 43.01 | 42.06 | 42.09 | 290,983 | -0.25(-0.58%) |
Dec 12, 2022 | 42.36 | 42.50 | 41.55 | 42.34 | 278,625 | +0.19(+0.45%) |
Dec 09, 2022 | 42.51 | 42.56 | 42.14 | 42.15 | 217,387 | -0.33(-0.78%) |
Dec 08, 2022 | 42.68 | 42.79 | 42.28 | 42.48 | 340,187 | +0.00(+0.00%) |
Dec 07, 2022 | 42.88 | 43.29 | 42.47 | 42.48 | 414,099 | -0.36(-0.83%) |
Dec 06, 2022 | 43.31 | 43.98 | 42.68 | 42.83 | 322,414 | -0.61(-1.40%) |
Dec 05, 2022 | 42.97 | 43.75 | 42.93 | 43.44 | 382,426 | +0.22(+0.52%) |
Dec 02, 2022 | 43.54 | 43.66 | 43.15 | 43.22 | 304,979 | -0.54(-1.24%) |
Dec 01, 2022 | 43.39 | 43.84 | 43.19 | 43.76 | 432,754 | +0.63(+1.45%) |
Nov 30, 2022 | 42.38 | 43.22 | 42.29 | 43.13 | 500,498 | +0.93(+2.19%) |
Nov 29, 2022 | 41.98 | 42.42 | 41.84 | 42.21 | 367,684 | +0.00(+0.00%) |
Nov 28, 2022 | 42.26 | 42.66 | 41.96 | 42.21 | 306,044 | -0.42(-0.99%) |
Nov 25, 2022 | 42.11 | 42.67 | 41.95 | 42.63 | 144,676 | +0.53(+1.27%) |
Nov 23, 2022 | 41.76 | 42.36 | 41.76 | 42.10 | 314,367 | +0.13(+0.31%) |
Nov 22, 2022 | 41.69 | 42.34 | 41.64 | 41.97 | 277,740 | +0.28(+0.67%) |
Nov 21, 2022 | 41.43 | 42.12 | 41.42 | 41.68 | 278,931 | +0.00(+0.00%) |
Nov 18, 2022 | 41.23 | 41.92 | 41.16 | 41.68 | 344,279 | +0.57(+1.39%) |
Nov 17, 2022 | 39.85 | 41.12 | 39.85 | 41.11 | 259,061 | +0.83(+2.07%) |
Nov 16, 2022 | 40.62 | 40.72 | 40.20 | 40.28 | 261,191 | -0.15(-0.37%) |
Nov 15, 2022 | 41.17 | 41.28 | 40.25 | 40.43 | 284,149 | -0.57(-1.39%) |
Nov 14, 2022 | 40.67 | 41.46 | 40.59 | 41.00 | 394,611 | +0.50(+1.22%) |
Nov 11, 2022 | 40.28 | 40.72 | 40.28 | 40.51 | 457,390 | +0.16(+0.39%) |
Nov 10, 2022 | 40.73 | 40.83 | 39.60 | 40.35 | 405,590 | +0.56(+1.41%) |
Nov 09, 2022 | 39.39 | 40.26 | 39.19 | 39.79 | 495,399 | +0.19(+0.47%) |
Nov 08, 2022 | 39.75 | 40.24 | 39.24 | 39.60 | 395,537 | -0.29(-0.73%) |
Nov 07, 2022 | 39.58 | 39.97 | 39.09 | 39.89 | 390,808 | +0.55(+1.40%) |
Nov 04, 2022 | 39.19 | 39.56 | 38.95 | 39.34 | 251,933 | +0.68(+1.77%) |
Nov 03, 2022 | 38.53 | 38.77 | 38.06 | 38.66 | 350,201 | -0.28(-0.72%) |
Nov 02, 2022 | 39.47 | 38.94 | 38.94 | 280,992 | -0.46(-1.16%) | |
Nov 01, 2022 | 39.36 | 39.59 | 38.85 | 39.39 | 381,222 | +0.46(+1.18%) |
Oct 31, 2022 | 39.01 | 39.12 | 38.43 | 38.94 | 479,125 | -0.22(-0.57%) |
Oct 28, 2022 | 39.04 | 39.27 | 38.48 | 39.16 | 758,923 | -0.38(-0.97%) |
Oct 27, 2022 | 38.96 | 39.79 | 38.96 | 39.54 | 660,166 | +0.51(+1.29%) |
Oct 26, 2022 | 37.71 | 39.96 | 37.50 | 39.04 | 1,771,890 | +2.20(+5.96%) |
Oct 25, 2022 | 36.26 | 37.13 | 36.23 | 36.84 | 375,913 | +0.58(+1.60%) |
Oct 24, 2022 | 36.46 | 36.46 | 35.77 | 36.26 | 334,866 | +0.07(+0.18%) |
Oct 21, 2022 | 35.63 | 36.39 | 35.35 | 36.20 | 294,519 | +0.51(+1.44%) |
Oct 20, 2022 | 35.84 | 36.42 | 35.53 | 35.68 | 292,327 | -0.21(-0.57%) |
Oct 19, 2022 | 35.74 | 35.96 | 35.35 | 35.89 | 256,910 | +0.07(+0.18%) |
Oct 18, 2022 | 35.95 | 35.95 | 35.37 | 35.82 | 284,477 | +0.22(+0.60%) |
Oct 17, 2022 | 35.06 | 36.04 | 35.06 | 35.61 | 381,826 | +0.93(+2.67%) |
Oct 14, 2022 | 35.68 | 35.68 | 34.62 | 34.68 | 376,954 | -0.77(-2.16%) |
Oct 13, 2022 | 34.14 | 35.49 | 33.88 | 35.45 | 374,130 | +0.80(+2.32%) |
Oct 12, 2022 | 34.89 | 35.03 | 34.61 | 34.64 | 289,523 | -0.38(-1.09%) |
Oct 11, 2022 | 34.91 | 35.69 | 34.63 | 35.03 | 380,431 | +0.07(+0.19%) |
Oct 10, 2022 | 35.30 | 35.43 | 34.82 | 34.96 | 228,239 | -0.27(-0.77%) |
Oct 07, 2022 | 35.20 | 35.56 | 34.97 | 35.23 | 433,998 | +0.06(+0.16%) |
Oct 06, 2022 | 36.49 | 36.50 | 35.13 | 35.18 | 373,003 | -1.46(-3.98%) |
Oct 05, 2022 | 37.36 | 37.36 | 36.07 | 36.64 | 471,189 | -1.25(-3.31%) |
Oct 04, 2022 | 37.68 | 37.92 | 37.37 | 37.89 | 492,910 | +0.64(+1.71%) |