Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.35 | 42.01 | 41.22 | 41.95 | 1,023,986 | +0.06(+0.14%) |
Dec 29, 2022 | 41.61 | 42.22 | 41.55 | 41.89 | 960,981 | +0.27(+0.65%) |
Dec 28, 2022 | 42.56 | 42.63 | 41.41 | 41.62 | 954,793 | -0.89(-2.09%) |
Dec 27, 2022 | 42.29 | 42.66 | 41.98 | 42.51 | 978,444 | +0.51(+1.21%) |
Dec 23, 2022 | 41.96 | 42.18 | 41.44 | 42.00 | 832,546 | -0.18(-0.43%) |
Dec 22, 2022 | 41.69 | 42.28 | 41.40 | 42.18 | 1,163,461 | +0.11(+0.26%) |
Dec 21, 2022 | 41.80 | 43.00 | 41.80 | 42.07 | 1,934,979 | +1.68(+4.16%) |
Dec 20, 2022 | 40.84 | 41.20 | 40.25 | 40.39 | 1,291,514 | -0.57(-1.39%) |
Dec 19, 2022 | 41.00 | 41.34 | 40.73 | 40.96 | 1,012,518 | -0.12(-0.29%) |
Dec 16, 2022 | 41.34 | 41.75 | 40.72 | 41.08 | 2,340,550 | -0.82(-1.96%) |
Dec 15, 2022 | 41.54 | 42.07 | 40.84 | 41.90 | 1,027,662 | -0.49(-1.16%) |
Dec 14, 2022 | 42.63 | 42.89 | 41.95 | 42.39 | 750,216 | +0.05(+0.12%) |
Dec 13, 2022 | 43.66 | 44.34 | 41.94 | 42.34 | 1,773,285 | -0.22(-0.52%) |
Dec 12, 2022 | 42.52 | 42.75 | 42.24 | 42.56 | 929,059 | +0.31(+0.73%) |
Dec 09, 2022 | 42.85 | 42.98 | 42.02 | 42.25 | 1,188,429 | -1.11(-2.56%) |
Dec 08, 2022 | 42.86 | 43.45 | 42.43 | 43.36 | 1,186,980 | +0.85(+2.00%) |
Dec 07, 2022 | 42.68 | 43.05 | 42.29 | 42.51 | 770,592 | -0.43(-1.00%) |
Dec 06, 2022 | 42.01 | 42.96 | 41.97 | 42.94 | 1,770,401 | +1.19(+2.85%) |
Dec 05, 2022 | 42.89 | 42.89 | 41.63 | 41.75 | 835,764 | -1.48(-3.42%) |
Dec 02, 2022 | 42.46 | 43.45 | 42.46 | 43.23 | 1,017,646 | +0.25(+0.58%) |
Dec 01, 2022 | 42.33 | 43.49 | 42.13 | 42.98 | 2,074,250 | +0.81(+1.92%) |
Nov 30, 2022 | 40.89 | 42.29 | 40.78 | 42.17 | 3,042,226 | +1.80(+4.46%) |
Nov 29, 2022 | 39.71 | 40.56 | 39.63 | 40.37 | 1,356,899 | +0.62(+1.56%) |
Nov 28, 2022 | 39.69 | 40.39 | 39.57 | 39.75 | 1,380,779 | -0.35(-0.87%) |
Nov 25, 2022 | 40.09 | 40.38 | 40.00 | 40.10 | 467,699 | +0.00(+0.00%) |
Nov 23, 2022 | 39.97 | 40.60 | 39.76 | 40.10 | 690,382 | -0.04(-0.10%) |
Nov 22, 2022 | 39.25 | 40.22 | 38.99 | 40.14 | 1,383,944 | +1.05(+2.69%) |
Nov 21, 2022 | 39.50 | 39.75 | 38.62 | 39.09 | 1,111,963 | -0.75(-1.88%) |
Nov 18, 2022 | 40.70 | 40.90 | 39.62 | 39.84 | 1,274,543 | -0.05(-0.13%) |
Nov 17, 2022 | 39.07 | 39.97 | 38.81 | 39.89 | 1,419,346 | +0.11(+0.28%) |
Nov 16, 2022 | 39.50 | 40.04 | 39.31 | 39.78 | 1,061,027 | -0.46(-1.14%) |
Nov 15, 2022 | 40.30 | 41.30 | 40.06 | 40.24 | 1,913,841 | +1.06(+2.71%) |
Nov 14, 2022 | 39.21 | 39.78 | 39.07 | 39.18 | 1,550,319 | -0.39(-0.99%) |
Nov 11, 2022 | 38.10 | 39.85 | 38.02 | 39.57 | 2,414,389 | +1.82(+4.82%) |
Nov 10, 2022 | 36.92 | 37.75 | 36.89 | 37.75 | 1,399,236 | +2.20(+6.19%) |
Nov 09, 2022 | 35.35 | 35.94 | 35.11 | 35.55 | 1,300,642 | -0.28(-0.78%) |
Nov 08, 2022 | 36.13 | 36.40 | 35.29 | 35.83 | 1,052,388 | +0.10(+0.28%) |
Nov 07, 2022 | 36.88 | 36.88 | 35.10 | 35.73 | 1,302,662 | -0.79(-2.16%) |
Nov 04, 2022 | 35.75 | 36.83 | 35.62 | 36.52 | 2,314,733 | +1.70(+4.88%) |
Nov 03, 2022 | 34.52 | 35.36 | 33.77 | 34.82 | 1,402,665 | -0.04(-0.11%) |
Nov 02, 2022 | 35.03 | 34.86 | 3,509,798 | -0.37(-1.05%) | ||
Nov 01, 2022 | 34.40 | 35.34 | 34.23 | 35.23 | 2,468,572 | +0.80(+2.32%) |
Oct 31, 2022 | 33.29 | 34.75 | 33.17 | 34.43 | 2,702,581 | +1.07(+3.21%) |
Oct 28, 2022 | 32.61 | 33.67 | 32.16 | 33.36 | 2,048,334 | +0.72(+2.21%) |
Oct 27, 2022 | 32.82 | 33.20 | 32.01 | 32.64 | 2,785,863 | +0.23(+0.71%) |
Oct 26, 2022 | 33.70 | 34.78 | 32.30 | 32.41 | 7,214,920 | -3.52(-9.80%) |
Oct 25, 2022 | 34.65 | 36.08 | 34.65 | 35.93 | 3,704,368 | +1.25(+3.60%) |
Oct 24, 2022 | 34.90 | 35.17 | 34.15 | 34.68 | 2,480,977 | -0.22(-0.63%) |
Oct 21, 2022 | 33.83 | 35.17 | 33.63 | 34.90 | 2,200,553 | +1.07(+3.16%) |
Oct 20, 2022 | 36.15 | 36.47 | 33.70 | 33.83 | 3,372,074 | -1.87(-5.24%) |
Oct 19, 2022 | 35.65 | 36.18 | 35.24 | 35.70 | 1,289,499 | -0.23(-0.64%) |
Oct 18, 2022 | 36.51 | 36.96 | 35.46 | 35.93 | 1,916,118 | +0.51(+1.44%) |
Oct 17, 2022 | 35.48 | 35.64 | 34.85 | 35.42 | 2,062,313 | +0.72(+2.07%) |
Oct 14, 2022 | 35.23 | 35.58 | 34.34 | 34.70 | 1,369,216 | -0.23(-0.66%) |
Oct 13, 2022 | 33.97 | 35.38 | 33.40 | 34.93 | 1,648,731 | +0.32(+0.92%) |
Oct 12, 2022 | 34.24 | 34.82 | 33.97 | 34.61 | 1,495,370 | +0.49(+1.44%) |
Oct 11, 2022 | 33.40 | 34.70 | 33.33 | 34.12 | 1,302,103 | +0.50(+1.49%) |
Oct 10, 2022 | 34.28 | 34.44 | 32.94 | 33.62 | 1,444,964 | -0.76(-2.21%) |
Oct 07, 2022 | 34.23 | 34.44 | 33.89 | 34.38 | 983,858 | -0.50(-1.43%) |
Oct 06, 2022 | 34.88 | 35.27 | 34.41 | 34.88 | 790,260 | -0.06(-0.17%) |
Oct 05, 2022 | 33.59 | 35.09 | 33.59 | 34.94 | 1,499,211 | +0.85(+2.49%) |
Oct 04, 2022 | 32.99 | 34.09 | 32.99 | 34.09 | 2,049,089 | +1.94(+6.03%) |