Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.57 | 46.44 | 45.27 | 45.31 | 494,706 | -0.46(-1.00%) |
Dec 29, 2022 | 45.63 | 46.07 | 45.22 | 45.77 | 477,107 | +0.68(+1.50%) |
Dec 28, 2022 | 46.12 | 46.12 | 45.03 | 45.09 | 475,370 | -0.74(-1.63%) |
Dec 27, 2022 | 46.09 | 46.09 | 45.51 | 45.84 | 415,789 | +0.15(+0.33%) |
Dec 23, 2022 | 45.58 | 46.14 | 45.29 | 45.69 | 872,617 | +0.21(+0.46%) |
Dec 22, 2022 | 45.20 | 45.70 | 44.99 | 45.48 | 1,234,797 | +0.42(+0.93%) |
Dec 21, 2022 | 43.19 | 45.65 | 42.76 | 45.06 | 1,853,446 | +2.23(+5.22%) |
Dec 20, 2022 | 40.35 | 44.69 | 39.90 | 42.83 | 767,007 | +2.80(+7.00%) |
Dec 19, 2022 | 39.28 | 40.09 | 39.25 | 40.03 | 684,325 | +1.16(+2.99%) |
Dec 16, 2022 | 38.67 | 39.29 | 38.39 | 38.86 | 2,604,783 | -0.28(-0.71%) |
Dec 15, 2022 | 39.19 | 39.63 | 38.59 | 39.14 | 668,619 | -0.53(-1.33%) |
Dec 14, 2022 | 39.56 | 40.33 | 39.22 | 39.67 | 1,085,871 | -0.02(-0.05%) |
Dec 13, 2022 | 41.20 | 41.20 | 39.42 | 39.69 | 793,322 | -0.68(-1.67%) |
Dec 12, 2022 | 39.72 | 40.40 | 38.74 | 40.36 | 792,581 | +0.68(+1.70%) |
Dec 09, 2022 | 39.75 | 40.62 | 39.61 | 39.69 | 647,394 | -0.17(-0.42%) |
Dec 08, 2022 | 41.32 | 41.32 | 39.26 | 39.86 | 1,086,496 | +1.12(+2.90%) |
Dec 07, 2022 | 40.34 | 40.95 | 38.71 | 38.73 | 870,507 | -1.61(-3.99%) |
Dec 06, 2022 | 40.02 | 40.56 | 39.74 | 40.34 | 754,605 | +0.33(+0.82%) |
Dec 05, 2022 | 41.92 | 41.92 | 39.80 | 40.02 | 769,920 | -2.12(-5.02%) |
Dec 02, 2022 | 40.66 | 42.18 | 40.48 | 42.13 | 929,288 | +0.95(+2.32%) |
Dec 01, 2022 | 40.37 | 41.37 | 40.10 | 41.18 | 487,954 | +0.94(+2.35%) |
Nov 30, 2022 | 39.10 | 40.30 | 38.70 | 40.23 | 844,317 | +0.78(+1.99%) |
Nov 29, 2022 | 38.76 | 39.70 | 38.62 | 39.45 | 419,837 | +0.73(+1.87%) |
Nov 28, 2022 | 38.25 | 38.74 | 38.16 | 38.72 | 719,147 | +0.07(+0.18%) |
Nov 25, 2022 | 39.06 | 39.14 | 38.55 | 38.65 | 204,418 | -0.11(-0.28%) |
Nov 23, 2022 | 38.79 | 39.19 | 38.42 | 38.76 | 262,323 | -0.14(-0.35%) |
Nov 22, 2022 | 38.67 | 39.07 | 38.34 | 38.90 | 350,266 | +0.34(+0.89%) |
Nov 21, 2022 | 37.15 | 38.57 | 37.15 | 38.56 | 378,147 | +1.26(+3.38%) |
Nov 18, 2022 | 37.28 | 37.47 | 36.85 | 37.30 | 449,512 | +0.73(+1.99%) |
Nov 17, 2022 | 35.88 | 36.60 | 35.88 | 36.57 | 370,468 | +0.11(+0.30%) |
Nov 16, 2022 | 36.13 | 36.72 | 35.70 | 36.46 | 554,663 | +0.16(+0.43%) |
Nov 15, 2022 | 35.80 | 36.85 | 35.73 | 36.30 | 471,814 | +0.99(+2.81%) |
Nov 14, 2022 | 35.36 | 36.09 | 34.93 | 35.31 | 625,940 | -0.49(-1.37%) |
Nov 11, 2022 | 35.91 | 36.32 | 34.90 | 35.80 | 780,162 | +1.60(+4.69%) |
Nov 10, 2022 | 34.80 | 35.23 | 34.10 | 34.20 | 762,730 | +0.41(+1.22%) |
Nov 09, 2022 | 31.80 | 33.91 | 31.52 | 33.78 | 1,517,307 | +1.32(+4.06%) |
Nov 08, 2022 | 42.26 | 42.81 | 27.60 | 32.47 | 5,182,031 | -8.87(-21.45%) |
Nov 07, 2022 | 41.54 | 41.98 | 40.72 | 41.33 | 813,295 | +0.41(+1.01%) |
Nov 04, 2022 | 39.48 | 40.93 | 39.18 | 40.92 | 580,286 | +2.17(+5.61%) |
Nov 03, 2022 | 40.27 | 40.27 | 38.67 | 38.74 | 564,321 | -2.08(-5.09%) |
Nov 02, 2022 | 41.73 | 41.98 | 40.47 | 40.82 | 482,380 | -1.01(-2.42%) |
Nov 01, 2022 | 42.54 | 42.54 | 41.48 | 41.83 | 401,839 | -0.56(-1.32%) |
Oct 31, 2022 | 42.09 | 42.51 | 41.64 | 42.40 | 346,892 | +0.35(+0.84%) |
Oct 28, 2022 | 40.96 | 42.05 | 40.88 | 42.04 | 257,945 | +1.42(+3.49%) |
Oct 27, 2022 | 40.85 | 41.50 | 40.51 | 40.62 | 260,393 | +0.04(+0.10%) |
Oct 26, 2022 | 40.40 | 40.80 | 39.94 | 40.58 | 368,645 | +0.60(+1.50%) |
Oct 25, 2022 | 39.76 | 40.56 | 39.53 | 39.98 | 356,966 | +0.06(+0.15%) |
Oct 24, 2022 | 39.41 | 40.12 | 39.22 | 39.93 | 449,537 | +0.31(+0.77%) |
Oct 21, 2022 | 39.24 | 39.93 | 38.55 | 39.62 | 611,302 | +0.77(+1.98%) |
Oct 20, 2022 | 39.89 | 40.13 | 38.65 | 38.85 | 315,512 | -1.03(-2.59%) |
Oct 19, 2022 | 39.94 | 40.53 | 39.46 | 39.89 | 237,777 | -0.33(-0.83%) |
Oct 18, 2022 | 40.62 | 40.87 | 39.91 | 40.22 | 345,871 | +0.56(+1.41%) |
Oct 17, 2022 | 39.89 | 40.33 | 39.21 | 39.66 | 283,050 | +1.13(+2.94%) |
Oct 14, 2022 | 39.92 | 40.78 | 38.32 | 38.53 | 414,812 | -1.07(-2.71%) |
Oct 13, 2022 | 37.92 | 40.41 | 37.47 | 39.60 | 462,200 | +1.47(+3.85%) |
Oct 12, 2022 | 38.65 | 38.65 | 37.97 | 38.13 | 212,398 | -0.29(-0.74%) |
Oct 11, 2022 | 38.20 | 38.83 | 37.95 | 38.42 | 408,682 | -0.03(-0.08%) |
Oct 10, 2022 | 38.77 | 39.30 | 38.43 | 38.45 | 197,132 | +0.08(+0.21%) |
Oct 07, 2022 | 38.78 | 38.78 | 38.04 | 38.37 | 333,262 | -0.41(-1.07%) |
Oct 06, 2022 | 38.64 | 39.03 | 38.36 | 38.78 | 193,446 | -0.31(-0.78%) |
Oct 05, 2022 | 39.04 | 39.66 | 38.55 | 39.09 | 313,582 | -0.67(-1.68%) |
Oct 04, 2022 | 37.59 | 39.76 | 37.59 | 39.76 | 438,079 | +2.47(+6.62%) |