Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.45 | 40.91 | 40.26 | 40.73 | 456,271 | +0.07(+0.17%) |
Dec 29, 2022 | 40.72 | 40.99 | 40.52 | 40.66 | 442,286 | +0.09(+0.22%) |
Dec 28, 2022 | 41.29 | 41.53 | 40.47 | 40.57 | 614,348 | -0.68(-1.64%) |
Dec 27, 2022 | 41.56 | 41.68 | 41.14 | 41.24 | 679,665 | -0.12(-0.28%) |
Dec 23, 2022 | 41.26 | 41.51 | 41.01 | 41.36 | 654,054 | +0.12(+0.28%) |
Dec 22, 2022 | 41.73 | 41.73 | 40.82 | 41.24 | 1,070,880 | -0.83(-1.98%) |
Dec 21, 2022 | 41.70 | 42.30 | 41.47 | 42.08 | 647,637 | +0.69(+1.66%) |
Dec 20, 2022 | 41.26 | 41.78 | 41.17 | 41.39 | 893,920 | +0.15(+0.36%) |
Dec 19, 2022 | 41.59 | 41.98 | 41.18 | 41.24 | 998,567 | -0.15(-0.35%) |
Dec 16, 2022 | 41.10 | 41.60 | 40.89 | 41.39 | 1,481,175 | -0.09(-0.21%) |
Dec 15, 2022 | 41.70 | 42.01 | 41.15 | 41.48 | 840,651 | -0.64(-1.51%) |
Dec 14, 2022 | 42.10 | 42.80 | 41.99 | 42.12 | 736,747 | +0.24(+0.58%) |
Dec 13, 2022 | 42.59 | 42.69 | 41.50 | 41.87 | 1,191,678 | +0.09(+0.21%) |
Dec 12, 2022 | 41.67 | 42.03 | 41.18 | 41.78 | 685,563 | +0.15(+0.35%) |
Dec 09, 2022 | 41.92 | 42.12 | 41.61 | 41.64 | 490,685 | -0.53(-1.25%) |
Dec 08, 2022 | 43.16 | 43.50 | 41.94 | 42.16 | 1,115,183 | -0.68(-1.58%) |
Dec 07, 2022 | 42.73 | 43.25 | 42.55 | 42.84 | 713,089 | +0.01(+0.02%) |
Dec 06, 2022 | 43.06 | 43.41 | 42.54 | 42.83 | 1,249,353 | -0.22(-0.50%) |
Dec 05, 2022 | 43.62 | 43.62 | 42.88 | 43.05 | 993,669 | -0.83(-1.90%) |
Dec 02, 2022 | 43.72 | 44.02 | 43.49 | 43.88 | 1,061,036 | -0.02(-0.04%) |
Dec 01, 2022 | 44.02 | 44.38 | 43.44 | 43.90 | 1,006,984 | +0.04(+0.09%) |
Nov 30, 2022 | 43.81 | 44.00 | 43.37 | 43.86 | 1,326,197 | +0.14(+0.31%) |
Nov 29, 2022 | 43.84 | 44.29 | 43.37 | 43.72 | 1,494,554 | +0.15(+0.34%) |
Nov 28, 2022 | 42.96 | 43.74 | 42.96 | 43.57 | 1,168,978 | +0.45(+1.04%) |
Nov 25, 2022 | 43.63 | 43.68 | 42.92 | 43.12 | 250,786 | -0.44(-1.01%) |
Nov 23, 2022 | 43.23 | 43.76 | 43.21 | 43.56 | 539,282 | +0.39(+0.91%) |
Nov 22, 2022 | 42.61 | 43.34 | 42.53 | 43.17 | 531,620 | +0.83(+1.97%) |
Nov 21, 2022 | 42.54 | 42.71 | 42.11 | 42.34 | 588,737 | -0.30(-0.71%) |
Nov 18, 2022 | 43.09 | 43.37 | 42.25 | 42.64 | 797,425 | -0.26(-0.62%) |
Nov 17, 2022 | 41.45 | 42.94 | 41.43 | 42.91 | 1,231,475 | +0.78(+1.85%) |
Nov 16, 2022 | 41.49 | 42.31 | 41.30 | 42.13 | 763,627 | +0.33(+0.79%) |
Nov 15, 2022 | 41.84 | 42.52 | 41.63 | 41.80 | 539,089 | +0.17(+0.40%) |
Nov 14, 2022 | 41.52 | 42.81 | 41.52 | 41.63 | 1,114,765 | -0.06(-0.14%) |
Nov 11, 2022 | 41.40 | 42.01 | 41.11 | 41.69 | 970,117 | +0.42(+1.02%) |
Nov 10, 2022 | 42.22 | 42.29 | 41.16 | 41.27 | 1,068,788 | +0.10(+0.24%) |
Nov 09, 2022 | 41.16 | 41.64 | 40.87 | 41.17 | 637,697 | -0.24(-0.59%) |
Nov 08, 2022 | 42.16 | 42.42 | 41.18 | 41.42 | 692,209 | -0.64(-1.53%) |
Nov 07, 2022 | 41.85 | 42.27 | 41.62 | 42.06 | 654,958 | +0.32(+0.77%) |
Nov 04, 2022 | 41.24 | 41.86 | 41.00 | 41.74 | 1,139,518 | +1.06(+2.61%) |
Nov 03, 2022 | 39.92 | 41.14 | 39.65 | 40.68 | 847,891 | +0.15(+0.36%) |
Nov 02, 2022 | 41.25 | 40.40 | 40.53 | 639,846 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.36 | 41.70 | 40.93 | 41.55 | 709,915 | +0.39(+0.95%) |
Oct 31, 2022 | 40.42 | 41.22 | 40.35 | 41.16 | 736,086 | +0.39(+0.96%) |
Oct 28, 2022 | 40.19 | 41.02 | 40.02 | 40.77 | 790,024 | +0.56(+1.38%) |
Oct 27, 2022 | 40.16 | 41.57 | 38.51 | 40.22 | 1,772,920 | +2.20(+5.79%) |
Oct 26, 2022 | 38.36 | 38.57 | 37.70 | 38.02 | 722,890 | -0.01(-0.03%) |
Oct 25, 2022 | 37.39 | 38.32 | 37.27 | 38.03 | 844,930 | +0.60(+1.61%) |
Oct 24, 2022 | 36.72 | 37.63 | 36.60 | 37.42 | 878,315 | +0.78(+2.13%) |
Oct 21, 2022 | 35.34 | 36.75 | 35.10 | 36.64 | 563,906 | +1.50(+4.27%) |
Oct 20, 2022 | 35.65 | 35.93 | 35.00 | 35.14 | 720,554 | -0.65(-1.82%) |
Oct 19, 2022 | 35.92 | 36.33 | 35.52 | 35.80 | 685,997 | -0.26(-0.73%) |
Oct 18, 2022 | 36.07 | 36.55 | 35.77 | 36.06 | 812,447 | +0.53(+1.48%) |
Oct 17, 2022 | 35.55 | 36.03 | 35.12 | 35.53 | 784,120 | +0.42(+1.19%) |
Oct 14, 2022 | 35.83 | 35.92 | 35.04 | 35.11 | 785,232 | -0.79(-2.20%) |
Oct 13, 2022 | 34.33 | 35.97 | 34.16 | 35.90 | 1,012,229 | +1.07(+3.08%) |
Oct 12, 2022 | 34.78 | 35.24 | 34.50 | 34.83 | 729,363 | +0.00(+0.00%) |
Oct 11, 2022 | 34.42 | 35.32 | 34.29 | 34.83 | 945,951 | +0.41(+1.19%) |
Oct 10, 2022 | 34.45 | 34.75 | 34.17 | 34.42 | 512,259 | +0.15(+0.43%) |
Oct 07, 2022 | 34.24 | 34.33 | 33.72 | 34.28 | 792,110 | -0.23(-0.68%) |
Oct 06, 2022 | 34.82 | 35.15 | 34.46 | 34.51 | 1,245,086 | -0.36(-1.03%) |
Oct 05, 2022 | 34.50 | 35.41 | 34.36 | 34.87 | 1,060,141 | -0.23(-0.67%) |
Oct 04, 2022 | 34.20 | 35.15 | 34.04 | 35.10 | 944,639 | +1.45(+4.31%) |