Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.46 | 40.55 | 39.90 | 40.07 | 388,461 | -0.37(-0.92%) |
Dec 29, 2022 | 40.31 | 40.56 | 40.15 | 40.44 | 338,765 | +0.39(+0.98%) |
Dec 28, 2022 | 40.50 | 40.65 | 40.04 | 40.05 | 262,069 | -0.35(-0.88%) |
Dec 27, 2022 | 39.95 | 40.50 | 39.67 | 40.40 | 191,292 | +0.50(+1.25%) |
Dec 23, 2022 | 39.39 | 39.99 | 39.10 | 39.90 | 234,740 | +0.47(+1.19%) |
Dec 22, 2022 | 39.44 | 39.65 | 38.81 | 39.44 | 274,937 | -0.22(-0.56%) |
Dec 21, 2022 | 38.86 | 39.72 | 38.75 | 39.66 | 466,567 | +0.85(+2.20%) |
Dec 20, 2022 | 38.33 | 39.01 | 38.02 | 38.80 | 336,194 | +0.42(+1.10%) |
Dec 19, 2022 | 38.36 | 38.81 | 38.11 | 38.38 | 350,558 | -0.12(-0.32%) |
Dec 16, 2022 | 38.39 | 38.63 | 37.93 | 38.51 | 937,692 | -0.22(-0.57%) |
Dec 15, 2022 | 39.10 | 39.15 | 38.57 | 38.73 | 511,981 | -0.58(-1.49%) |
Dec 14, 2022 | 39.50 | 39.80 | 39.11 | 39.31 | 412,928 | -0.20(-0.51%) |
Dec 13, 2022 | 40.12 | 40.56 | 39.32 | 39.51 | 473,225 | -0.19(-0.48%) |
Dec 12, 2022 | 39.47 | 39.71 | 39.04 | 39.70 | 290,567 | +0.48(+1.22%) |
Dec 09, 2022 | 39.15 | 39.54 | 38.99 | 39.22 | 575,722 | -0.01(-0.02%) |
Dec 08, 2022 | 38.88 | 39.39 | 38.88 | 39.23 | 262,667 | +0.36(+0.94%) |
Dec 07, 2022 | 38.91 | 39.21 | 38.76 | 38.87 | 289,137 | +0.00(+0.00%) |
Dec 06, 2022 | 38.88 | 39.16 | 38.53 | 38.87 | 434,501 | -0.09(-0.22%) |
Dec 05, 2022 | 39.22 | 39.38 | 38.83 | 38.96 | 242,808 | -0.61(-1.55%) |
Dec 02, 2022 | 38.56 | 39.71 | 38.28 | 39.57 | 361,164 | +0.63(+1.62%) |
Dec 01, 2022 | 39.27 | 39.69 | 38.73 | 38.94 | 404,618 | -0.39(-1.00%) |
Nov 30, 2022 | 38.49 | 39.33 | 38.24 | 39.33 | 599,857 | +0.88(+2.29%) |
Nov 29, 2022 | 38.79 | 38.94 | 38.30 | 38.45 | 301,366 | -0.58(-1.50%) |
Nov 28, 2022 | 38.71 | 39.16 | 38.42 | 39.03 | 243,814 | -0.06(-0.15%) |
Nov 25, 2022 | 38.74 | 39.29 | 38.69 | 39.09 | 138,719 | +0.54(+1.39%) |
Nov 23, 2022 | 38.08 | 38.62 | 38.02 | 38.55 | 347,289 | +0.23(+0.60%) |
Nov 22, 2022 | 38.00 | 38.53 | 37.94 | 38.32 | 333,381 | +0.39(+1.04%) |
Nov 21, 2022 | 37.65 | 37.96 | 37.61 | 37.93 | 278,348 | +0.37(+0.99%) |
Nov 18, 2022 | 37.17 | 37.59 | 37.02 | 37.56 | 333,241 | +0.67(+1.83%) |
Nov 17, 2022 | 36.72 | 36.91 | 36.49 | 36.88 | 280,340 | -0.20(-0.54%) |
Nov 16, 2022 | 37.19 | 37.42 | 36.98 | 37.08 | 285,019 | -0.10(-0.28%) |
Nov 15, 2022 | 37.20 | 37.55 | 36.84 | 37.19 | 291,451 | +0.33(+0.90%) |
Nov 14, 2022 | 37.54 | 37.82 | 36.82 | 36.86 | 335,538 | -0.61(-1.62%) |
Nov 11, 2022 | 37.71 | 37.81 | 37.06 | 37.46 | 304,452 | -0.31(-0.83%) |
Nov 10, 2022 | 36.91 | 37.89 | 36.31 | 37.78 | 377,782 | +1.82(+5.07%) |
Nov 09, 2022 | 35.88 | 36.22 | 35.76 | 35.95 | 490,477 | -0.15(-0.42%) |
Nov 08, 2022 | 35.85 | 36.20 | 35.52 | 36.11 | 618,378 | +0.66(+1.87%) |
Nov 07, 2022 | 36.16 | 36.16 | 34.47 | 35.44 | 511,856 | -0.51(-1.43%) |
Nov 04, 2022 | 35.50 | 36.12 | 35.45 | 35.95 | 305,857 | +0.59(+1.66%) |
Nov 03, 2022 | 35.19 | 35.58 | 34.76 | 35.37 | 334,334 | -0.23(-0.64%) |
Nov 02, 2022 | 35.83 | 36.44 | 35.40 | 35.59 | 382,771 | -0.28(-0.79%) |
Nov 01, 2022 | 36.14 | 36.31 | 35.76 | 35.88 | 408,562 | -0.22(-0.60%) |
Oct 31, 2022 | 35.92 | 36.15 | 35.73 | 36.10 | 464,561 | +0.16(+0.45%) |
Oct 28, 2022 | 35.09 | 36.03 | 35.09 | 35.94 | 323,624 | +1.02(+2.91%) |
Oct 27, 2022 | 35.10 | 35.54 | 34.87 | 34.92 | 357,583 | +0.08(+0.22%) |
Oct 26, 2022 | 34.96 | 35.21 | 34.51 | 34.84 | 484,434 | +0.13(+0.38%) |
Oct 25, 2022 | 33.96 | 34.89 | 33.96 | 34.71 | 360,024 | +0.77(+2.26%) |
Oct 24, 2022 | 34.27 | 34.48 | 33.75 | 33.94 | 330,305 | -0.15(-0.45%) |
Oct 21, 2022 | 33.54 | 34.30 | 33.31 | 34.09 | 300,185 | +0.76(+2.28%) |
Oct 20, 2022 | 33.89 | 33.89 | 33.08 | 33.34 | 358,166 | -0.56(-1.65%) |
Oct 19, 2022 | 33.89 | 34.16 | 33.36 | 33.90 | 395,010 | -0.48(-1.41%) |
Oct 18, 2022 | 33.98 | 34.54 | 33.98 | 34.38 | 394,620 | +0.81(+2.40%) |
Oct 17, 2022 | 32.85 | 33.76 | 32.65 | 33.57 | 474,467 | +1.09(+3.36%) |
Oct 14, 2022 | 33.29 | 33.41 | 32.27 | 32.48 | 513,320 | -0.58(-1.75%) |
Oct 13, 2022 | 31.72 | 33.32 | 31.49 | 33.06 | 514,823 | +1.08(+3.38%) |
Oct 12, 2022 | 32.77 | 32.79 | 31.96 | 31.98 | 405,439 | -0.77(-2.35%) |
Oct 11, 2022 | 32.13 | 33.16 | 32.13 | 32.75 | 525,782 | +0.45(+1.38%) |
Oct 10, 2022 | 32.08 | 32.54 | 32.08 | 32.30 | 280,447 | +0.27(+0.83%) |
Oct 07, 2022 | 32.48 | 32.53 | 31.81 | 32.04 | 307,104 | -0.49(-1.52%) |
Oct 06, 2022 | 33.45 | 33.45 | 32.47 | 32.53 | 356,534 | -1.14(-3.38%) |
Oct 05, 2022 | 34.02 | 34.05 | 33.48 | 33.67 | 387,980 | -0.79(-2.29%) |
Oct 04, 2022 | 33.77 | 34.47 | 33.53 | 34.46 | 420,587 | +0.77(+2.28%) |