Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.55 | 40.07 | 39.28 | 39.73 | 182,781 | -0.11(-0.28%) |
Dec 29, 2022 | 39.43 | 40.17 | 39.01 | 39.84 | 114,736 | +0.61(+1.55%) |
Dec 28, 2022 | 40.29 | 40.60 | 39.04 | 39.23 | 155,401 | -1.17(-2.90%) |
Dec 27, 2022 | 39.23 | 40.49 | 38.80 | 40.40 | 370,642 | +1.17(+2.98%) |
Dec 23, 2022 | 38.01 | 39.44 | 37.88 | 39.23 | 181,437 | +1.12(+2.94%) |
Dec 22, 2022 | 38.20 | 38.20 | 37.41 | 38.11 | 250,261 | -0.38(-0.99%) |
Dec 21, 2022 | 38.38 | 38.98 | 37.94 | 38.49 | 206,213 | +0.37(+0.97%) |
Dec 20, 2022 | 38.28 | 38.40 | 37.72 | 38.12 | 226,162 | -0.34(-0.88%) |
Dec 19, 2022 | 39.27 | 39.66 | 38.12 | 38.46 | 213,921 | -0.62(-1.59%) |
Dec 16, 2022 | 38.05 | 39.41 | 37.25 | 39.08 | 415,303 | +0.54(+1.40%) |
Dec 15, 2022 | 40.45 | 40.66 | 38.26 | 38.54 | 249,811 | -2.40(-5.86%) |
Dec 14, 2022 | 40.27 | 41.15 | 39.81 | 40.94 | 307,599 | +0.80(+1.99%) |
Dec 13, 2022 | 41.10 | 41.23 | 39.64 | 40.14 | 282,586 | +0.52(+1.31%) |
Dec 12, 2022 | 39.91 | 40.19 | 39.08 | 39.62 | 187,859 | -0.29(-0.73%) |
Dec 09, 2022 | 40.42 | 40.97 | 39.71 | 39.91 | 181,048 | -0.64(-1.58%) |
Dec 08, 2022 | 40.29 | 40.97 | 40.09 | 40.55 | 161,614 | +0.59(+1.48%) |
Dec 07, 2022 | 39.13 | 40.52 | 38.85 | 39.96 | 302,822 | +0.66(+1.68%) |
Dec 06, 2022 | 42.08 | 42.79 | 38.91 | 39.30 | 596,318 | -2.70(-6.43%) |
Dec 05, 2022 | 42.13 | 43.15 | 41.66 | 42.00 | 344,264 | -0.45(-1.06%) |
Dec 02, 2022 | 41.78 | 42.82 | 41.46 | 42.45 | 335,951 | -0.01(-0.02%) |
Dec 01, 2022 | 43.80 | 44.35 | 42.23 | 42.46 | 633,501 | -1.57(-3.57%) |
Nov 30, 2022 | 40.20 | 44.28 | 38.31 | 44.03 | 1,290,115 | +9.15(+26.23%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.44 | 34.88 | 263,319 | -0.57(-1.61%) |
Nov 28, 2022 | 34.24 | 35.72 | 34.11 | 35.45 | 266,555 | +0.79(+2.28%) |
Nov 25, 2022 | 34.85 | 35.01 | 34.59 | 34.66 | 30,899 | -0.10(-0.29%) |
Nov 23, 2022 | 34.56 | 35.26 | 34.53 | 34.76 | 102,915 | +0.04(+0.12%) |
Nov 22, 2022 | 34.49 | 34.87 | 34.37 | 34.72 | 94,590 | +0.23(+0.67%) |
Nov 21, 2022 | 34.44 | 34.61 | 33.94 | 34.49 | 94,814 | -0.04(-0.12%) |
Nov 18, 2022 | 35.07 | 35.17 | 34.38 | 34.53 | 108,343 | +0.29(+0.85%) |
Nov 17, 2022 | 33.52 | 34.35 | 32.84 | 34.24 | 144,964 | +0.17(+0.50%) |
Nov 16, 2022 | 34.28 | 34.34 | 33.65 | 34.07 | 120,812 | -0.43(-1.25%) |
Nov 15, 2022 | 35.05 | 35.37 | 34.27 | 34.50 | 161,945 | -0.08(-0.23%) |
Nov 14, 2022 | 35.20 | 35.49 | 34.55 | 34.58 | 137,759 | -1.03(-2.89%) |
Nov 11, 2022 | 35.68 | 36.37 | 35.49 | 35.61 | 183,611 | +0.39(+1.11%) |
Nov 10, 2022 | 35.16 | 35.74 | 34.25 | 35.22 | 125,271 | +1.57(+4.67%) |
Nov 09, 2022 | 34.06 | 34.62 | 33.57 | 33.65 | 106,742 | -0.90(-2.60%) |
Nov 08, 2022 | 34.41 | 34.85 | 34.03 | 34.55 | 133,743 | +0.32(+0.93%) |
Nov 07, 2022 | 34.62 | 34.77 | 33.65 | 34.23 | 95,841 | -0.25(-0.73%) |
Nov 04, 2022 | 34.24 | 35.07 | 33.77 | 34.48 | 101,328 | +0.68(+2.01%) |
Nov 03, 2022 | 33.47 | 34.50 | 33.17 | 33.80 | 88,305 | -0.29(-0.85%) |
Nov 02, 2022 | 35.12 | 35.52 | 33.98 | 34.09 | 100,354 | -1.19(-3.37%) |
Nov 01, 2022 | 34.75 | 35.56 | 34.48 | 35.28 | 152,686 | +0.90(+2.62%) |
Oct 31, 2022 | 33.92 | 34.88 | 33.76 | 34.38 | 139,036 | +0.18(+0.53%) |
Oct 28, 2022 | 33.17 | 34.41 | 32.73 | 34.20 | 104,511 | +1.11(+3.35%) |
Oct 27, 2022 | 33.62 | 33.90 | 32.93 | 33.09 | 140,701 | +0.09(+0.27%) |
Oct 26, 2022 | 33.30 | 33.86 | 32.63 | 33.00 | 109,786 | -0.14(-0.42%) |
Oct 25, 2022 | 32.55 | 33.57 | 32.54 | 33.14 | 135,026 | +0.54(+1.66%) |
Oct 24, 2022 | 32.77 | 32.77 | 32.03 | 32.60 | 81,828 | +0.24(+0.74%) |
Oct 21, 2022 | 31.44 | 32.42 | 30.88 | 32.36 | 97,784 | +1.21(+3.88%) |
Oct 20, 2022 | 31.82 | 32.43 | 30.91 | 31.15 | 84,865 | -0.68(-2.14%) |
Oct 19, 2022 | 32.38 | 32.58 | 31.22 | 31.83 | 103,329 | -0.62(-1.91%) |
Oct 18, 2022 | 32.42 | 33.23 | 32.03 | 32.45 | 141,138 | +0.67(+2.11%) |
Oct 17, 2022 | 31.27 | 32.04 | 31.16 | 31.78 | 88,429 | +1.16(+3.79%) |
Oct 14, 2022 | 31.82 | 32.17 | 30.53 | 30.62 | 99,537 | -0.99(-3.13%) |
Oct 13, 2022 | 29.88 | 31.71 | 29.39 | 31.61 | 178,584 | +1.05(+3.44%) |
Oct 12, 2022 | 31.10 | 31.16 | 30.30 | 30.56 | 125,070 | -0.46(-1.48%) |
Oct 11, 2022 | 30.47 | 31.44 | 30.25 | 31.02 | 142,132 | +0.37(+1.21%) |
Oct 10, 2022 | 30.02 | 31.48 | 30.02 | 30.65 | 145,375 | +0.73(+2.44%) |
Oct 07, 2022 | 30.33 | 30.46 | 29.25 | 29.92 | 150,840 | -0.83(-2.70%) |
Oct 06, 2022 | 29.72 | 30.84 | 29.56 | 30.75 | 159,946 | +0.96(+3.22%) |
Oct 05, 2022 | 29.52 | 29.93 | 28.95 | 29.79 | 144,853 | -0.30(-1.00%) |
Oct 04, 2022 | 29.66 | 30.47 | 29.66 | 30.09 | 112,211 | +1.02(+3.51%) |