Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.56 | 39.62 | 39.07 | 39.15 | 1,068,575 | -0.44(-1.10%) |
Dec 29, 2022 | 39.67 | 39.78 | 39.57 | 39.59 | 2,651,602 | +0.41(+1.06%) |
Dec 28, 2022 | 39.41 | 39.61 | 39.11 | 39.17 | 1,723,880 | -0.22(-0.56%) |
Dec 27, 2022 | 39.70 | 39.73 | 39.39 | 39.39 | 1,112,464 | +0.00(+0.00%) |
Dec 23, 2022 | 39.49 | 39.67 | 39.31 | 39.39 | 892,098 | -0.13(-0.33%) |
Dec 22, 2022 | 39.84 | 39.86 | 39.40 | 39.52 | 1,293,836 | -0.41(-1.03%) |
Dec 21, 2022 | 39.87 | 40.20 | 39.84 | 39.93 | 1,033,687 | +0.08(+0.20%) |
Dec 20, 2022 | 39.97 | 40.12 | 39.80 | 39.85 | 1,064,165 | -0.30(-0.75%) |
Dec 19, 2022 | 40.41 | 40.47 | 40.03 | 40.15 | 1,230,342 | -0.19(-0.47%) |
Dec 16, 2022 | 40.61 | 40.81 | 40.21 | 40.34 | 729,638 | -0.22(-0.54%) |
Dec 15, 2022 | 40.92 | 41.00 | 40.42 | 40.56 | 933,026 | -0.66(-1.60%) |
Dec 14, 2022 | 41.33 | 41.71 | 41.06 | 41.22 | 726,180 | +0.05(+0.12%) |
Dec 13, 2022 | 41.54 | 41.62 | 41.17 | 41.17 | 925,520 | +0.68(+1.68%) |
Dec 12, 2022 | 40.47 | 40.63 | 40.33 | 40.49 | 872,671 | -0.02(-0.05%) |
Dec 09, 2022 | 40.66 | 40.81 | 40.40 | 40.51 | 925,999 | +0.04(+0.10%) |
Dec 08, 2022 | 39.95 | 40.51 | 39.84 | 40.47 | 1,070,262 | +0.52(+1.30%) |
Dec 07, 2022 | 40.14 | 40.33 | 39.91 | 39.95 | 1,203,764 | -0.32(-0.79%) |
Dec 06, 2022 | 40.59 | 40.64 | 40.25 | 40.27 | 987,869 | -0.55(-1.35%) |
Dec 05, 2022 | 40.89 | 41.21 | 40.69 | 40.82 | 768,924 | -0.26(-0.63%) |
Dec 02, 2022 | 41.01 | 41.20 | 40.85 | 41.08 | 1,042,763 | -0.06(-0.15%) |
Dec 01, 2022 | 41.23 | 41.39 | 41.04 | 41.14 | 1,114,238 | +0.22(+0.54%) |
Nov 30, 2022 | 40.83 | 41.10 | 40.36 | 40.92 | 1,981,238 | +0.26(+0.64%) |
Nov 29, 2022 | 40.56 | 40.72 | 40.44 | 40.66 | 600,901 | -0.43(-1.05%) |
Nov 28, 2022 | 41.25 | 41.59 | 40.99 | 41.09 | 1,224,659 | +0.03(+0.07%) |
Nov 25, 2022 | 41.08 | 41.23 | 40.98 | 41.06 | 444,522 | +0.44(+1.08%) |
Nov 23, 2022 | 40.28 | 40.70 | 40.25 | 40.62 | 1,039,220 | +0.76(+1.91%) |
Nov 22, 2022 | 40.09 | 40.09 | 39.80 | 39.86 | 899,694 | -0.05(-0.13%) |
Nov 21, 2022 | 40.28 | 40.32 | 39.90 | 39.91 | 1,301,001 | -0.24(-0.60%) |
Nov 18, 2022 | 40.42 | 40.47 | 40.06 | 40.15 | 1,140,712 | -0.03(-0.07%) |
Nov 17, 2022 | 40.41 | 40.52 | 40.06 | 40.18 | 723,678 | -0.82(-2.00%) |
Nov 16, 2022 | 41.43 | 41.51 | 41.00 | 41.00 | 1,461,184 | -0.36(-0.87%) |
Nov 15, 2022 | 41.57 | 41.87 | 41.04 | 41.36 | 2,599,327 | +0.09(+0.22%) |
Nov 14, 2022 | 41.12 | 41.70 | 41.02 | 41.27 | 2,288,292 | -1.98(-4.58%) |
Nov 11, 2022 | 42.74 | 43.32 | 42.58 | 43.25 | 657,175 | +0.72(+1.69%) |
Nov 10, 2022 | 42.75 | 42.95 | 42.32 | 42.53 | 1,097,633 | +1.17(+2.83%) |
Nov 09, 2022 | 41.73 | 41.91 | 41.34 | 41.36 | 674,199 | +0.52(+1.27%) |
Nov 08, 2022 | 40.99 | 41.26 | 40.81 | 40.84 | 1,121,579 | +0.01(+0.02%) |
Nov 07, 2022 | 40.78 | 40.92 | 40.64 | 40.83 | 782,595 | -0.22(-0.54%) |
Nov 04, 2022 | 40.98 | 41.25 | 40.74 | 41.05 | 1,194,653 | +0.14(+0.34%) |
Nov 03, 2022 | 40.47 | 41.03 | 40.45 | 40.91 | 1,038,885 | -0.28(-0.68%) |
Nov 02, 2022 | 41.59 | 41.99 | 41.13 | 41.19 | 1,780,611 | +0.01(+0.02%) |
Nov 01, 2022 | 41.66 | 41.67 | 40.92 | 41.18 | 1,096,089 | -0.16(-0.39%) |
Oct 31, 2022 | 41.45 | 41.69 | 41.31 | 41.34 | 1,522,977 | -0.27(-0.65%) |
Oct 28, 2022 | 41.31 | 41.75 | 41.30 | 41.61 | 776,971 | +0.56(+1.36%) |
Oct 27, 2022 | 41.52 | 41.57 | 41.05 | 41.05 | 827,193 | -0.69(-1.65%) |
Oct 26, 2022 | 41.52 | 42.00 | 41.50 | 41.74 | 787,081 | +0.04(+0.10%) |
Oct 25, 2022 | 41.11 | 41.76 | 41.08 | 41.70 | 669,788 | +1.03(+2.53%) |
Oct 24, 2022 | 40.77 | 41.12 | 40.66 | 40.67 | 1,175,712 | -0.09(-0.22%) |
Oct 21, 2022 | 39.97 | 40.81 | 39.86 | 40.76 | 960,909 | +0.70(+1.75%) |
Oct 20, 2022 | 40.17 | 40.51 | 40.01 | 40.06 | 818,034 | -0.44(-1.09%) |
Oct 19, 2022 | 40.85 | 40.87 | 40.32 | 40.50 | 740,507 | -0.58(-1.41%) |
Oct 18, 2022 | 41.16 | 41.30 | 40.98 | 41.08 | 1,204,560 | -0.12(-0.29%) |
Oct 17, 2022 | 41.18 | 41.50 | 41.13 | 41.20 | 913,216 | +0.72(+1.78%) |
Oct 14, 2022 | 40.71 | 40.89 | 40.26 | 40.48 | 1,517,184 | +0.10(+0.26%) |
Oct 13, 2022 | 39.52 | 40.67 | 39.52 | 40.38 | 1,487,730 | +0.30(+0.74%) |
Oct 12, 2022 | 40.20 | 40.49 | 40.05 | 40.08 | 1,545,675 | -0.45(-1.11%) |
Oct 11, 2022 | 40.37 | 40.91 | 40.20 | 40.53 | 1,087,351 | +0.56(+1.40%) |
Oct 10, 2022 | 40.10 | 40.19 | 39.87 | 39.97 | 2,017,956 | -0.65(-1.60%) |
Oct 07, 2022 | 41.02 | 41.07 | 40.62 | 40.62 | 828,507 | -0.43(-1.05%) |
Oct 06, 2022 | 41.09 | 41.79 | 40.76 | 41.05 | 1,441,071 | -0.68(-1.63%) |
Oct 05, 2022 | 41.62 | 41.98 | 40.58 | 41.73 | 1,668,827 | -0.70(-1.65%) |
Oct 04, 2022 | 41.94 | 42.48 | 41.90 | 42.43 | 1,529,619 | +1.96(+4.84%) |