Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.51 | 41.14 | 40.22 | 40.91 | 1,400,355 | +0.02(+0.05%) |
Dec 29, 2022 | 39.30 | 41.25 | 39.20 | 40.89 | 876,190 | +1.23(+3.09%) |
Dec 28, 2022 | 41.27 | 41.27 | 39.52 | 39.66 | 975,358 | -1.96(-4.71%) |
Dec 27, 2022 | 41.98 | 42.03 | 41.14 | 41.62 | 859,925 | +0.09(+0.21%) |
Dec 23, 2022 | 40.56 | 41.58 | 40.25 | 41.53 | 874,411 | +1.52(+3.80%) |
Dec 22, 2022 | 41.37 | 41.40 | 38.73 | 40.01 | 986,444 | -1.50(-3.62%) |
Dec 21, 2022 | 40.98 | 41.69 | 40.41 | 41.52 | 1,074,123 | +1.56(+3.90%) |
Dec 20, 2022 | 39.38 | 40.46 | 39.35 | 39.96 | 885,195 | +0.56(+1.42%) |
Dec 19, 2022 | 40.59 | 40.92 | 39.06 | 39.39 | 1,167,916 | -0.73(-1.82%) |
Dec 16, 2022 | 39.22 | 40.33 | 38.68 | 40.13 | 3,242,380 | -0.36(-0.89%) |
Dec 15, 2022 | 39.88 | 40.54 | 39.29 | 40.49 | 808,044 | +0.26(+0.64%) |
Dec 14, 2022 | 41.09 | 41.39 | 39.86 | 40.23 | 1,327,202 | -0.36(-0.89%) |
Dec 13, 2022 | 41.10 | 41.53 | 40.21 | 40.59 | 2,056,050 | +0.76(+1.91%) |
Dec 12, 2022 | 38.57 | 39.97 | 38.05 | 39.83 | 1,585,789 | +0.87(+2.22%) |
Dec 09, 2022 | 39.71 | 40.31 | 38.90 | 38.97 | 1,544,019 | -0.74(-1.87%) |
Dec 08, 2022 | 41.73 | 41.94 | 39.41 | 39.71 | 1,439,877 | -0.86(-2.11%) |
Dec 07, 2022 | 41.09 | 41.75 | 40.12 | 40.56 | 929,752 | -0.33(-0.81%) |
Dec 06, 2022 | 41.74 | 42.78 | 40.48 | 40.90 | 1,439,230 | -1.20(-2.85%) |
Dec 05, 2022 | 45.03 | 45.59 | 42.06 | 42.10 | 1,961,100 | -1.35(-3.11%) |
Dec 02, 2022 | 43.56 | 44.34 | 43.40 | 43.45 | 1,019,687 | -0.30(-0.70%) |
Dec 01, 2022 | 45.46 | 45.79 | 43.64 | 43.75 | 751,194 | -1.14(-2.54%) |
Nov 30, 2022 | 45.25 | 45.29 | 43.60 | 44.89 | 1,069,003 | +0.62(+1.40%) |
Nov 29, 2022 | 43.85 | 44.59 | 43.56 | 44.27 | 1,089,794 | +1.12(+2.60%) |
Nov 28, 2022 | 43.46 | 44.13 | 42.54 | 43.15 | 928,068 | -2.05(-4.54%) |
Nov 25, 2022 | 45.38 | 45.76 | 45.03 | 45.21 | 417,614 | +0.08(+0.17%) |
Nov 23, 2022 | 44.69 | 45.27 | 44.17 | 45.13 | 916,558 | -0.54(-1.19%) |
Nov 22, 2022 | 44.42 | 45.75 | 44.02 | 45.67 | 1,113,083 | +1.88(+4.30%) |
Nov 21, 2022 | 43.28 | 43.95 | 41.67 | 43.79 | 1,627,390 | -1.16(-2.58%) |
Nov 18, 2022 | 44.63 | 45.12 | 43.37 | 44.95 | 1,137,376 | -0.82(-1.79%) |
Nov 17, 2022 | 45.22 | 45.77 | 44.36 | 45.77 | 1,135,891 | +0.03(+0.06%) |
Nov 16, 2022 | 46.30 | 46.57 | 45.51 | 45.74 | 1,342,250 | -1.31(-2.79%) |
Nov 15, 2022 | 46.89 | 47.51 | 45.96 | 47.05 | 2,042,920 | +0.45(+0.96%) |
Nov 14, 2022 | 47.82 | 48.78 | 46.52 | 46.60 | 1,586,420 | -1.65(-3.41%) |
Nov 11, 2022 | 46.52 | 48.33 | 46.52 | 48.25 | 2,351,865 | +2.44(+5.34%) |
Nov 10, 2022 | 44.51 | 45.86 | 43.49 | 45.81 | 2,550,233 | +2.57(+5.94%) |
Nov 09, 2022 | 45.10 | 45.23 | 43.09 | 43.24 | 1,520,245 | -2.78(-6.04%) |
Nov 08, 2022 | 45.65 | 47.00 | 44.97 | 46.02 | 1,888,360 | +0.36(+0.79%) |
Nov 07, 2022 | 44.62 | 45.74 | 44.22 | 45.66 | 2,504,024 | +1.30(+2.92%) |
Nov 04, 2022 | 46.09 | 46.19 | 43.38 | 44.36 | 2,220,531 | +0.05(+0.11%) |
Nov 03, 2022 | 41.64 | 44.92 | 39.96 | 44.32 | 3,496,717 | -1.48(-3.22%) |
Nov 02, 2022 | 46.81 | 45.60 | 45.79 | 1,499,612 | -1.39(-2.95%) | |
Nov 01, 2022 | 46.89 | 47.47 | 46.34 | 47.18 | 1,370,260 | +1.30(+2.82%) |
Oct 31, 2022 | 44.58 | 46.27 | 44.37 | 45.89 | 1,178,013 | +0.87(+1.93%) |
Oct 28, 2022 | 45.83 | 46.20 | 43.18 | 45.02 | 1,150,342 | -0.33(-0.73%) |
Oct 27, 2022 | 46.54 | 47.26 | 45.16 | 45.35 | 1,329,234 | -0.30(-0.66%) |
Oct 26, 2022 | 45.88 | 47.04 | 45.56 | 45.65 | 1,433,210 | +0.20(+0.44%) |
Oct 25, 2022 | 45.13 | 45.49 | 44.64 | 45.45 | 1,178,593 | +0.27(+0.61%) |
Oct 24, 2022 | 44.67 | 45.53 | 44.27 | 45.18 | 1,193,270 | +0.32(+0.72%) |
Oct 21, 2022 | 43.23 | 44.85 | 42.88 | 44.85 | 1,536,746 | +2.05(+4.80%) |
Oct 20, 2022 | 42.96 | 44.49 | 42.71 | 42.80 | 1,851,208 | +0.15(+0.35%) |
Oct 19, 2022 | 40.94 | 42.74 | 40.36 | 42.65 | 1,906,116 | +1.68(+4.11%) |
Oct 18, 2022 | 40.83 | 41.30 | 39.69 | 40.97 | 1,500,365 | +0.91(+2.27%) |
Oct 17, 2022 | 41.12 | 41.37 | 39.43 | 40.06 | 1,955,327 | -0.09(-0.21%) |
Oct 14, 2022 | 41.69 | 42.56 | 40.05 | 40.14 | 1,311,564 | -2.16(-5.10%) |
Oct 13, 2022 | 39.66 | 42.47 | 39.43 | 42.30 | 1,552,520 | +2.11(+5.25%) |
Oct 12, 2022 | 39.26 | 40.75 | 38.80 | 40.19 | 1,232,998 | +0.72(+1.82%) |
Oct 11, 2022 | 39.29 | 40.74 | 38.87 | 39.47 | 1,623,423 | -0.74(-1.83%) |
Oct 10, 2022 | 41.09 | 41.95 | 39.96 | 40.21 | 1,150,584 | -0.99(-2.41%) |
Oct 07, 2022 | 41.34 | 42.28 | 40.45 | 41.20 | 1,855,672 | +0.05(+0.11%) |
Oct 06, 2022 | 40.20 | 41.35 | 40.03 | 41.16 | 1,728,949 | +0.62(+1.54%) |
Oct 05, 2022 | 38.83 | 41.00 | 38.56 | 40.53 | 2,118,666 | +1.49(+3.83%) |
Oct 04, 2022 | 38.07 | 39.18 | 37.65 | 39.04 | 1,836,885 | +2.05(+5.55%) |