Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.88 | 46.76 | 45.58 | 45.62 | 491,335 | -0.46(-1.00%) |
Dec 29, 2022 | 45.94 | 46.39 | 45.53 | 46.08 | 473,856 | +0.68(+1.50%) |
Dec 28, 2022 | 46.44 | 46.44 | 45.34 | 45.40 | 472,131 | -0.75(-1.63%) |
Dec 27, 2022 | 46.41 | 46.41 | 45.82 | 46.15 | 412,956 | +0.15(+0.33%) |
Dec 23, 2022 | 45.89 | 46.46 | 45.60 | 46.00 | 866,671 | +0.21(+0.46%) |
Dec 22, 2022 | 45.51 | 46.01 | 45.30 | 45.79 | 1,226,382 | +0.42(+0.93%) |
Dec 21, 2022 | 43.49 | 45.96 | 43.05 | 45.37 | 1,840,815 | +2.25(+5.22%) |
Dec 20, 2022 | 40.63 | 45.00 | 40.17 | 43.12 | 761,780 | +2.82(+7.00%) |
Dec 19, 2022 | 39.55 | 40.37 | 39.52 | 40.30 | 679,662 | +1.17(+2.99%) |
Dec 16, 2022 | 38.94 | 39.56 | 38.65 | 39.13 | 2,587,032 | -0.28(-0.71%) |
Dec 15, 2022 | 39.46 | 39.90 | 38.85 | 39.41 | 664,063 | -0.53(-1.33%) |
Dec 14, 2022 | 39.83 | 40.61 | 39.49 | 39.94 | 1,078,471 | -0.02(-0.05%) |
Dec 13, 2022 | 41.48 | 41.48 | 39.69 | 39.96 | 787,916 | -0.68(-1.67%) |
Dec 12, 2022 | 39.99 | 40.67 | 39.01 | 40.64 | 787,180 | +0.68(+1.70%) |
Dec 09, 2022 | 40.02 | 40.90 | 39.88 | 39.96 | 642,983 | -0.17(-0.42%) |
Dec 08, 2022 | 41.60 | 41.60 | 39.53 | 40.13 | 1,079,092 | +1.13(+2.90%) |
Dec 07, 2022 | 40.62 | 41.23 | 38.98 | 39.00 | 864,575 | -1.62(-3.99%) |
Dec 06, 2022 | 40.29 | 40.84 | 40.01 | 40.62 | 749,463 | +0.33(+0.82%) |
Dec 05, 2022 | 42.21 | 42.21 | 40.07 | 40.29 | 764,674 | -2.13(-5.02%) |
Dec 02, 2022 | 40.94 | 42.47 | 40.76 | 42.42 | 922,955 | +0.96(+2.32%) |
Dec 01, 2022 | 40.65 | 41.65 | 40.38 | 41.46 | 484,629 | +0.95(+2.35%) |
Nov 30, 2022 | 39.37 | 40.58 | 38.97 | 40.51 | 838,564 | +0.79(+1.99%) |
Nov 29, 2022 | 39.03 | 39.97 | 38.88 | 39.72 | 416,976 | +0.73(+1.87%) |
Nov 28, 2022 | 38.51 | 39.01 | 38.42 | 38.99 | 714,247 | +0.07(+0.18%) |
Nov 25, 2022 | 39.33 | 39.41 | 38.81 | 38.92 | 203,025 | -0.47(-1.19%) |
Nov 23, 2022 | 39.42 | 39.82 | 39.04 | 39.39 | 258,155 | -0.14(-0.35%) |
Nov 22, 2022 | 39.29 | 39.70 | 38.95 | 39.53 | 344,700 | +0.35(+0.89%) |
Nov 21, 2022 | 37.75 | 39.19 | 37.75 | 39.18 | 372,138 | +1.28(+3.38%) |
Nov 18, 2022 | 37.88 | 38.08 | 37.45 | 37.90 | 442,369 | +0.74(+1.99%) |
Nov 17, 2022 | 36.46 | 37.19 | 36.46 | 37.16 | 364,581 | +0.11(+0.30%) |
Nov 16, 2022 | 36.71 | 37.31 | 36.28 | 37.05 | 545,849 | +0.16(+0.43%) |
Nov 15, 2022 | 36.38 | 37.45 | 36.31 | 36.89 | 464,316 | +1.01(+2.81%) |
Nov 14, 2022 | 35.93 | 36.67 | 35.49 | 35.88 | 615,993 | -0.50(-1.37%) |
Nov 11, 2022 | 36.49 | 36.91 | 35.46 | 36.38 | 767,764 | +1.63(+4.69%) |
Nov 10, 2022 | 35.36 | 35.80 | 34.65 | 34.75 | 750,609 | +0.42(+1.22%) |
Nov 09, 2022 | 32.31 | 34.46 | 32.03 | 34.33 | 1,493,194 | +1.34(+4.06%) |
Nov 08, 2022 | 42.94 | 43.50 | 28.05 | 32.99 | 5,099,679 | -9.01(-21.45%) |
Nov 07, 2022 | 42.21 | 42.66 | 41.38 | 42.00 | 800,371 | +0.42(+1.01%) |
Nov 04, 2022 | 40.12 | 41.59 | 39.81 | 41.58 | 571,065 | +2.21(+5.61%) |
Nov 03, 2022 | 40.92 | 40.92 | 39.29 | 39.37 | 555,353 | -2.11(-5.09%) |
Nov 02, 2022 | 42.40 | 42.66 | 41.12 | 41.48 | 474,715 | -1.03(-2.42%) |
Nov 01, 2022 | 43.23 | 43.23 | 42.15 | 42.51 | 395,453 | -0.57(-1.32%) |
Oct 31, 2022 | 42.77 | 43.20 | 42.31 | 43.08 | 341,380 | +0.36(+0.84%) |
Oct 28, 2022 | 41.62 | 42.73 | 41.55 | 42.72 | 253,846 | +1.44(+3.49%) |
Oct 27, 2022 | 41.51 | 42.17 | 41.16 | 41.28 | 256,255 | +0.04(+0.10%) |
Oct 26, 2022 | 41.05 | 41.46 | 40.59 | 41.24 | 362,787 | +0.61(+1.50%) |
Oct 25, 2022 | 40.40 | 41.22 | 40.17 | 40.63 | 351,294 | +0.06(+0.15%) |
Oct 24, 2022 | 40.05 | 40.77 | 39.85 | 40.57 | 442,393 | +0.31(+0.77%) |
Oct 21, 2022 | 39.87 | 40.57 | 39.17 | 40.26 | 601,588 | +0.78(+1.98%) |
Oct 20, 2022 | 40.53 | 40.77 | 39.27 | 39.48 | 310,498 | -1.05(-2.59%) |
Oct 19, 2022 | 40.59 | 41.18 | 40.10 | 40.53 | 233,999 | -0.34(-0.83%) |
Oct 18, 2022 | 41.28 | 41.53 | 40.55 | 40.87 | 340,375 | +0.57(+1.41%) |
Oct 17, 2022 | 40.53 | 40.98 | 39.84 | 40.30 | 278,552 | +1.15(+2.94%) |
Oct 14, 2022 | 40.56 | 41.44 | 38.94 | 39.15 | 408,220 | -1.09(-2.71%) |
Oct 13, 2022 | 38.53 | 41.06 | 38.08 | 40.24 | 454,855 | +1.49(+3.85%) |
Oct 12, 2022 | 39.27 | 39.27 | 38.58 | 38.75 | 209,023 | -0.29(-0.74%) |
Oct 11, 2022 | 38.82 | 39.46 | 38.56 | 39.04 | 402,188 | -0.03(-0.08%) |
Oct 10, 2022 | 39.40 | 39.93 | 39.05 | 39.07 | 194,000 | +0.08(+0.21%) |
Oct 07, 2022 | 39.41 | 39.41 | 38.65 | 38.99 | 327,966 | -0.42(-1.07%) |
Oct 06, 2022 | 39.26 | 39.66 | 38.98 | 39.41 | 190,372 | -0.31(-0.78%) |
Oct 05, 2022 | 39.67 | 40.30 | 39.17 | 39.72 | 308,599 | -0.68(-1.68%) |
Oct 04, 2022 | 38.20 | 40.40 | 38.20 | 40.40 | 431,118 | +2.51(+6.62%) |