Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.02 | 42.29 | 41.73 | 42.08 | 286,583 | -0.32(-0.74%) |
Dec 29, 2022 | 42.05 | 42.60 | 41.93 | 42.40 | 295,323 | +0.77(+1.85%) |
Dec 28, 2022 | 42.60 | 42.62 | 41.60 | 41.63 | 329,280 | -0.73(-1.72%) |
Dec 27, 2022 | 42.43 | 42.98 | 42.19 | 42.36 | 282,694 | -0.06(-0.14%) |
Dec 23, 2022 | 41.82 | 42.49 | 41.49 | 42.42 | 310,216 | +0.50(+1.20%) |
Dec 22, 2022 | 42.53 | 42.67 | 41.06 | 41.92 | 373,242 | -1.07(-2.50%) |
Dec 21, 2022 | 42.98 | 43.24 | 42.68 | 42.99 | 337,359 | +0.59(+1.39%) |
Dec 20, 2022 | 41.85 | 42.72 | 41.62 | 42.40 | 470,676 | +0.41(+0.99%) |
Dec 19, 2022 | 42.45 | 42.81 | 41.43 | 41.98 | 547,517 | +1.05(+2.58%) |
Dec 16, 2022 | 40.01 | 41.05 | 39.90 | 40.93 | 1,118,685 | +0.28(+0.68%) |
Dec 15, 2022 | 41.70 | 41.73 | 40.29 | 40.65 | 1,021,083 | -1.91(-4.49%) |
Dec 14, 2022 | 43.21 | 44.38 | 42.45 | 42.57 | 873,939 | -0.22(-0.51%) |
Dec 13, 2022 | 45.02 | 45.02 | 41.79 | 42.78 | 973,202 | -0.48(-1.12%) |
Dec 12, 2022 | 42.82 | 43.26 | 42.09 | 43.26 | 1,114,953 | +0.39(+0.92%) |
Dec 09, 2022 | 44.33 | 44.61 | 42.82 | 42.87 | 761,180 | -1.24(-2.81%) |
Dec 08, 2022 | 44.41 | 44.56 | 43.78 | 44.11 | 449,446 | +0.10(+0.22%) |
Dec 07, 2022 | 43.67 | 44.49 | 43.31 | 44.01 | 474,453 | +0.35(+0.81%) |
Dec 06, 2022 | 44.31 | 44.51 | 42.80 | 43.66 | 479,353 | -0.54(-1.23%) |
Dec 05, 2022 | 44.46 | 44.53 | 43.84 | 44.20 | 563,270 | -1.15(-2.54%) |
Dec 02, 2022 | 43.78 | 45.77 | 43.47 | 45.35 | 489,951 | +0.74(+1.66%) |
Dec 01, 2022 | 45.22 | 45.61 | 44.12 | 44.61 | 424,782 | -0.61(-1.35%) |
Nov 30, 2022 | 44.06 | 45.24 | 43.50 | 45.23 | 505,079 | +1.25(+2.84%) |
Nov 29, 2022 | 43.94 | 44.43 | 43.82 | 43.97 | 433,032 | +0.26(+0.59%) |
Nov 28, 2022 | 44.56 | 44.77 | 43.01 | 43.72 | 619,401 | -1.36(-3.02%) |
Nov 25, 2022 | 44.58 | 45.26 | 44.33 | 45.08 | 205,616 | +0.49(+1.10%) |
Nov 23, 2022 | 44.48 | 45.12 | 44.46 | 44.58 | 383,035 | +0.19(+0.42%) |
Nov 22, 2022 | 44.60 | 45.25 | 44.10 | 44.40 | 461,628 | +0.16(+0.36%) |
Nov 21, 2022 | 43.61 | 44.64 | 43.39 | 44.24 | 477,704 | +0.22(+0.49%) |
Nov 18, 2022 | 44.51 | 44.58 | 43.30 | 44.02 | 645,878 | +0.46(+1.06%) |
Nov 17, 2022 | 42.34 | 43.80 | 41.88 | 43.56 | 572,680 | +0.30(+0.68%) |
Nov 16, 2022 | 44.32 | 44.71 | 42.97 | 43.26 | 648,519 | -1.26(-2.83%) |
Nov 15, 2022 | 44.76 | 45.78 | 44.07 | 44.53 | 638,015 | +0.47(+1.07%) |
Nov 14, 2022 | 44.12 | 45.49 | 43.73 | 44.05 | 982,384 | -0.48(-1.08%) |
Nov 11, 2022 | 42.99 | 45.27 | 42.74 | 44.54 | 784,563 | +1.86(+4.36%) |
Nov 10, 2022 | 43.12 | 43.29 | 42.07 | 42.67 | 817,479 | +1.32(+3.19%) |
Nov 09, 2022 | 41.09 | 41.77 | 40.89 | 41.35 | 544,154 | -0.44(-1.06%) |
Nov 08, 2022 | 42.23 | 43.05 | 41.23 | 41.80 | 638,184 | -0.11(-0.26%) |
Nov 07, 2022 | 41.73 | 42.05 | 41.20 | 41.91 | 771,634 | +0.27(+0.64%) |
Nov 04, 2022 | 39.81 | 41.68 | 38.92 | 41.64 | 1,150,276 | +2.75(+7.07%) |
Nov 03, 2022 | 37.23 | 39.10 | 36.60 | 38.89 | 834,262 | +0.79(+2.06%) |
Nov 02, 2022 | 39.84 | 37.92 | 38.10 | 962,134 | -2.13(-5.30%) | |
Nov 01, 2022 | 40.48 | 40.51 | 39.10 | 40.24 | 850,852 | +0.42(+1.06%) |
Oct 31, 2022 | 37.71 | 39.93 | 37.44 | 39.81 | 1,650,524 | +2.13(+5.66%) |
Oct 28, 2022 | 37.02 | 37.71 | 35.25 | 37.68 | 1,263,151 | +1.68(+4.66%) |
Oct 27, 2022 | 35.66 | 36.87 | 35.66 | 36.00 | 879,601 | +1.12(+3.21%) |
Oct 26, 2022 | 34.37 | 35.73 | 33.99 | 34.88 | 769,427 | +0.69(+2.01%) |
Oct 25, 2022 | 33.22 | 34.34 | 32.95 | 34.20 | 776,492 | +0.68(+2.02%) |
Oct 24, 2022 | 33.83 | 34.33 | 33.38 | 33.52 | 828,227 | -0.19(-0.55%) |
Oct 21, 2022 | 32.20 | 33.85 | 31.84 | 33.70 | 523,536 | +1.87(+5.86%) |
Oct 20, 2022 | 32.78 | 33.33 | 31.66 | 31.84 | 467,701 | -0.90(-2.76%) |
Oct 19, 2022 | 33.23 | 33.64 | 32.35 | 32.74 | 432,822 | -0.86(-2.57%) |
Oct 18, 2022 | 33.59 | 34.36 | 33.31 | 33.61 | 828,181 | +1.25(+3.85%) |
Oct 17, 2022 | 32.16 | 32.60 | 31.99 | 32.36 | 440,910 | +1.04(+3.32%) |
Oct 14, 2022 | 32.74 | 33.07 | 31.19 | 31.32 | 429,009 | -1.17(-3.60%) |
Oct 13, 2022 | 30.28 | 32.60 | 29.84 | 32.49 | 637,772 | +1.28(+4.09%) |
Oct 12, 2022 | 31.10 | 31.49 | 30.60 | 31.21 | 409,339 | +0.15(+0.47%) |
Oct 11, 2022 | 30.79 | 31.50 | 30.46 | 31.06 | 448,024 | +0.02(+0.06%) |
Oct 10, 2022 | 31.58 | 31.72 | 30.67 | 31.04 | 389,152 | -0.02(-0.06%) |
Oct 07, 2022 | 31.17 | 31.28 | 30.72 | 31.06 | 416,753 | -0.53(-1.68%) |
Oct 06, 2022 | 31.77 | 32.37 | 31.48 | 31.59 | 369,804 | -0.60(-1.86%) |
Oct 05, 2022 | 31.77 | 32.37 | 31.68 | 32.19 | 492,293 | -0.30(-0.94%) |
Oct 04, 2022 | 31.21 | 32.51 | 31.21 | 32.50 | 564,578 | +2.06(+6.78%) |