Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.94 | 39.39 | 38.79 | 39.28 | 100,688 | +0.14(+0.35%) |
Dec 29, 2022 | 38.11 | 39.25 | 37.77 | 39.14 | 96,872 | +1.47(+3.89%) |
Dec 28, 2022 | 38.24 | 38.50 | 37.62 | 37.68 | 101,050 | -0.63(-1.63%) |
Dec 27, 2022 | 38.21 | 38.65 | 37.81 | 38.30 | 63,804 | +0.30(+0.80%) |
Dec 23, 2022 | 37.77 | 38.24 | 37.77 | 38.00 | 92,991 | +0.29(+0.78%) |
Dec 22, 2022 | 38.23 | 38.23 | 36.90 | 37.71 | 156,431 | -0.82(-2.13%) |
Dec 21, 2022 | 38.60 | 39.14 | 38.49 | 38.53 | 99,439 | +0.32(+0.84%) |
Dec 20, 2022 | 38.24 | 38.39 | 37.94 | 38.21 | 126,501 | +0.03(+0.08%) |
Dec 19, 2022 | 38.22 | 39.16 | 37.73 | 38.18 | 142,018 | +0.36(+0.96%) |
Dec 16, 2022 | 37.82 | 38.47 | 37.82 | 37.81 | 395,866 | -0.64(-1.68%) |
Dec 15, 2022 | 39.83 | 39.83 | 38.39 | 38.46 | 144,262 | -1.70(-4.23%) |
Dec 14, 2022 | 40.73 | 40.87 | 39.93 | 40.16 | 92,202 | -0.69(-1.70%) |
Dec 13, 2022 | 41.66 | 41.97 | 40.38 | 40.85 | 175,945 | +0.33(+0.82%) |
Dec 12, 2022 | 40.29 | 40.58 | 39.87 | 40.52 | 69,438 | +0.56(+1.39%) |
Dec 09, 2022 | 39.96 | 40.43 | 39.88 | 39.96 | 76,552 | -0.22(-0.54%) |
Dec 08, 2022 | 40.61 | 41.15 | 39.66 | 40.18 | 128,252 | -0.36(-0.89%) |
Dec 07, 2022 | 41.31 | 41.66 | 40.52 | 40.54 | 105,110 | -0.96(-2.31%) |
Dec 06, 2022 | 41.23 | 42.00 | 40.99 | 41.50 | 126,258 | +0.04(+0.09%) |
Dec 05, 2022 | 40.63 | 41.57 | 40.42 | 41.46 | 153,601 | +0.41(+1.00%) |
Dec 02, 2022 | 40.21 | 41.17 | 40.15 | 41.05 | 77,136 | +0.46(+1.13%) |
Dec 01, 2022 | 40.80 | 41.02 | 40.26 | 40.59 | 91,403 | -0.09(-0.22%) |
Nov 30, 2022 | 38.88 | 40.68 | 38.30 | 40.68 | 275,235 | +1.77(+4.55%) |
Nov 29, 2022 | 38.78 | 39.57 | 38.78 | 38.91 | 84,258 | +0.02(+0.05%) |
Nov 28, 2022 | 40.15 | 40.16 | 38.88 | 38.89 | 123,750 | -1.57(-3.89%) |
Nov 25, 2022 | 40.44 | 40.85 | 40.15 | 40.46 | 35,785 | +0.30(+0.75%) |
Nov 23, 2022 | 40.79 | 40.87 | 40.16 | 40.16 | 58,615 | -0.64(-1.58%) |
Nov 22, 2022 | 40.32 | 40.90 | 40.03 | 40.80 | 92,952 | +0.81(+2.03%) |
Nov 21, 2022 | 39.80 | 40.56 | 39.57 | 39.99 | 124,811 | +0.32(+0.81%) |
Nov 18, 2022 | 39.59 | 39.71 | 38.89 | 39.67 | 349,052 | +0.79(+2.04%) |
Nov 17, 2022 | 38.72 | 39.00 | 38.32 | 38.88 | 112,223 | -0.32(-0.82%) |
Nov 16, 2022 | 39.80 | 39.80 | 38.98 | 39.20 | 94,336 | -0.59(-1.47%) |
Nov 15, 2022 | 40.40 | 40.40 | 39.32 | 39.79 | 106,751 | +0.17(+0.42%) |
Nov 14, 2022 | 40.38 | 40.40 | 39.59 | 39.62 | 123,291 | -0.84(-2.08%) |
Nov 11, 2022 | 40.50 | 40.91 | 40.20 | 40.46 | 158,999 | +0.17(+0.41%) |
Nov 10, 2022 | 39.71 | 40.55 | 39.61 | 40.30 | 143,217 | +2.14(+5.61%) |
Nov 09, 2022 | 38.87 | 38.95 | 38.08 | 38.16 | 88,634 | -0.88(-2.25%) |
Nov 08, 2022 | 39.54 | 40.16 | 38.77 | 39.04 | 133,728 | -0.30(-0.77%) |
Nov 07, 2022 | 38.99 | 39.53 | 38.67 | 39.34 | 101,306 | +0.35(+0.90%) |
Nov 04, 2022 | 38.93 | 39.33 | 38.13 | 38.99 | 131,230 | +0.62(+1.60%) |
Nov 03, 2022 | 38.46 | 39.09 | 37.94 | 38.37 | 162,532 | -0.39(-1.01%) |
Nov 02, 2022 | 39.16 | 38.62 | 38.76 | 175,433 | -0.87(-2.19%) | |
Nov 01, 2022 | 39.44 | 39.76 | 38.87 | 39.63 | 124,759 | +0.35(+0.90%) |
Oct 31, 2022 | 38.62 | 39.54 | 38.62 | 39.28 | 183,723 | +0.22(+0.55%) |
Oct 28, 2022 | 38.00 | 39.36 | 37.91 | 39.07 | 146,715 | +1.16(+3.07%) |
Oct 27, 2022 | 37.58 | 38.32 | 37.22 | 37.90 | 214,981 | +0.68(+1.84%) |
Oct 26, 2022 | 37.21 | 37.82 | 36.52 | 37.22 | 161,601 | +0.38(+1.03%) |
Oct 25, 2022 | 35.55 | 36.87 | 35.55 | 36.84 | 152,061 | +1.26(+3.54%) |
Oct 24, 2022 | 35.72 | 35.78 | 35.17 | 35.58 | 126,865 | +0.00(+0.00%) |
Oct 21, 2022 | 35.29 | 35.67 | 34.65 | 35.58 | 146,049 | +0.35(+1.00%) |
Oct 20, 2022 | 35.44 | 36.11 | 34.78 | 35.23 | 193,106 | -0.38(-1.07%) |
Oct 19, 2022 | 36.37 | 36.64 | 34.89 | 35.61 | 249,626 | -1.25(-3.39%) |
Oct 18, 2022 | 35.95 | 36.88 | 35.57 | 36.86 | 288,341 | +2.53(+7.37%) |
Oct 17, 2022 | 33.21 | 34.33 | 33.19 | 34.33 | 287,402 | +1.22(+3.69%) |
Oct 14, 2022 | 34.02 | 34.17 | 33.11 | 33.11 | 301,990 | -0.38(-1.13%) |
Oct 13, 2022 | 32.08 | 33.48 | 31.76 | 33.48 | 387,107 | +1.10(+3.39%) |
Oct 12, 2022 | 30.55 | 33.16 | 30.22 | 32.39 | 675,676 | +2.82(+9.54%) |
Oct 11, 2022 | 33.45 | 33.45 | 29.37 | 29.57 | 1,417,908 | -8.37(-22.07%) |
Oct 10, 2022 | 37.67 | 38.25 | 36.96 | 37.94 | 265,853 | +0.60(+1.61%) |
Oct 07, 2022 | 37.87 | 37.96 | 36.90 | 37.33 | 174,057 | -0.77(-2.02%) |
Oct 06, 2022 | 38.42 | 38.66 | 37.96 | 38.10 | 280,183 | -0.65(-1.68%) |
Oct 05, 2022 | 37.67 | 38.91 | 37.67 | 38.75 | 196,915 | +0.41(+1.07%) |
Oct 04, 2022 | 37.88 | 38.36 | 37.79 | 38.35 | 166,943 | +0.96(+2.57%) |