Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.11 | 41.76 | 40.82 | 41.52 | 1,379,831 | +0.02(+0.05%) |
Dec 29, 2022 | 39.88 | 41.86 | 39.79 | 41.50 | 863,349 | +1.25(+3.09%) |
Dec 28, 2022 | 41.88 | 41.88 | 40.11 | 40.25 | 961,063 | -1.99(-4.71%) |
Dec 27, 2022 | 42.61 | 42.65 | 41.76 | 42.24 | 847,322 | +0.09(+0.21%) |
Dec 23, 2022 | 41.17 | 42.20 | 40.85 | 42.15 | 861,596 | +1.54(+3.80%) |
Dec 22, 2022 | 41.99 | 42.02 | 39.30 | 40.61 | 971,987 | -1.53(-3.62%) |
Dec 21, 2022 | 41.59 | 42.31 | 41.01 | 42.13 | 1,058,380 | +1.58(+3.90%) |
Dec 20, 2022 | 39.96 | 41.06 | 39.94 | 40.55 | 872,221 | +0.57(+1.42%) |
Dec 19, 2022 | 41.20 | 41.52 | 39.64 | 39.98 | 1,150,799 | -0.74(-1.83%) |
Dec 16, 2022 | 39.81 | 40.93 | 39.26 | 40.72 | 3,194,859 | -0.37(-0.89%) |
Dec 15, 2022 | 40.47 | 41.14 | 39.88 | 41.09 | 796,201 | +0.26(+0.64%) |
Dec 14, 2022 | 41.70 | 42.01 | 40.45 | 40.83 | 1,307,750 | -0.37(-0.89%) |
Dec 13, 2022 | 41.71 | 42.15 | 40.81 | 41.20 | 2,025,916 | +0.77(+1.91%) |
Dec 12, 2022 | 39.14 | 40.57 | 38.62 | 40.42 | 1,562,547 | +0.88(+2.22%) |
Dec 09, 2022 | 40.30 | 40.91 | 39.48 | 39.55 | 1,521,389 | -0.75(-1.87%) |
Dec 08, 2022 | 42.36 | 42.57 | 40.00 | 40.30 | 1,418,774 | -0.87(-2.11%) |
Dec 07, 2022 | 41.70 | 42.37 | 40.71 | 41.17 | 916,126 | -0.34(-0.81%) |
Dec 06, 2022 | 42.36 | 43.42 | 41.08 | 41.51 | 1,418,136 | -1.22(-2.85%) |
Dec 05, 2022 | 45.70 | 46.27 | 42.68 | 42.72 | 1,932,358 | -1.37(-3.11%) |
Dec 02, 2022 | 44.21 | 45.00 | 44.04 | 44.09 | 1,004,742 | -0.31(-0.70%) |
Dec 01, 2022 | 46.14 | 46.47 | 44.29 | 44.40 | 740,185 | -1.16(-2.54%) |
Nov 30, 2022 | 45.93 | 45.96 | 44.25 | 45.56 | 1,053,336 | +0.63(+1.40%) |
Nov 29, 2022 | 44.50 | 45.25 | 44.21 | 44.93 | 1,073,822 | +1.14(+2.60%) |
Nov 28, 2022 | 44.10 | 44.78 | 43.18 | 43.79 | 914,466 | -2.08(-4.54%) |
Nov 25, 2022 | 46.05 | 46.44 | 45.70 | 45.88 | 411,493 | +0.08(+0.17%) |
Nov 23, 2022 | 45.36 | 45.95 | 44.83 | 45.80 | 903,125 | -0.55(-1.19%) |
Nov 22, 2022 | 45.08 | 46.43 | 44.67 | 46.35 | 1,096,769 | +1.91(+4.30%) |
Nov 21, 2022 | 43.92 | 44.60 | 42.29 | 44.44 | 1,603,539 | -1.18(-2.58%) |
Nov 18, 2022 | 45.29 | 45.79 | 44.01 | 45.62 | 1,120,706 | -0.83(-1.79%) |
Nov 17, 2022 | 45.90 | 46.45 | 45.02 | 46.45 | 1,119,243 | +0.03(+0.06%) |
Nov 16, 2022 | 46.99 | 47.26 | 46.19 | 46.42 | 1,322,577 | -1.33(-2.79%) |
Nov 15, 2022 | 47.59 | 48.21 | 46.64 | 47.75 | 2,012,978 | +0.45(+0.96%) |
Nov 14, 2022 | 48.53 | 49.50 | 47.21 | 47.30 | 1,563,169 | -1.67(-3.41%) |
Nov 11, 2022 | 47.21 | 49.04 | 47.21 | 48.97 | 2,317,395 | +2.72(+5.89%) |
Nov 10, 2022 | 44.94 | 46.30 | 43.91 | 46.25 | 2,525,969 | +2.59(+5.94%) |
Nov 09, 2022 | 45.53 | 45.66 | 43.50 | 43.65 | 1,505,781 | -2.81(-6.04%) |
Nov 08, 2022 | 46.09 | 47.45 | 45.40 | 46.46 | 1,870,393 | +0.36(+0.79%) |
Nov 07, 2022 | 45.05 | 46.18 | 44.65 | 46.10 | 2,480,199 | +1.31(+2.92%) |
Nov 04, 2022 | 46.54 | 46.63 | 43.80 | 44.79 | 2,199,403 | +0.05(+0.11%) |
Nov 03, 2022 | 42.04 | 45.35 | 40.35 | 44.74 | 3,463,447 | -1.49(-3.22%) |
Nov 02, 2022 | 47.26 | 46.04 | 46.23 | 1,485,344 | -1.40(-2.95%) | |
Nov 01, 2022 | 47.34 | 47.93 | 46.78 | 47.63 | 1,357,223 | +1.31(+2.82%) |
Oct 31, 2022 | 45.01 | 46.71 | 44.80 | 46.33 | 1,166,804 | +0.88(+1.93%) |
Oct 28, 2022 | 46.27 | 46.64 | 43.59 | 45.45 | 1,139,397 | -0.33(-0.73%) |
Oct 27, 2022 | 46.99 | 47.72 | 45.59 | 45.78 | 1,316,586 | -0.31(-0.66%) |
Oct 26, 2022 | 46.32 | 47.49 | 46.00 | 46.09 | 1,419,573 | +0.20(+0.44%) |
Oct 25, 2022 | 45.56 | 45.93 | 45.07 | 45.89 | 1,167,379 | +0.28(+0.61%) |
Oct 24, 2022 | 45.10 | 45.96 | 44.69 | 45.61 | 1,181,916 | +0.32(+0.72%) |
Oct 21, 2022 | 43.64 | 45.29 | 43.29 | 45.29 | 1,522,124 | +2.07(+4.80%) |
Oct 20, 2022 | 43.38 | 44.92 | 43.12 | 43.21 | 1,833,595 | +0.15(+0.35%) |
Oct 19, 2022 | 41.33 | 43.15 | 40.75 | 43.06 | 1,887,980 | +1.70(+4.11%) |
Oct 18, 2022 | 41.23 | 41.69 | 40.07 | 41.36 | 1,486,089 | +0.92(+2.27%) |
Oct 17, 2022 | 41.51 | 41.77 | 39.81 | 40.44 | 1,936,723 | -0.09(-0.21%) |
Oct 14, 2022 | 42.09 | 42.96 | 40.43 | 40.53 | 1,299,085 | -2.18(-5.10%) |
Oct 13, 2022 | 40.04 | 42.88 | 39.80 | 42.71 | 1,537,749 | +2.13(+5.25%) |
Oct 12, 2022 | 39.64 | 41.14 | 39.17 | 40.58 | 1,221,267 | +0.73(+1.82%) |
Oct 11, 2022 | 39.67 | 41.13 | 39.24 | 39.85 | 1,607,977 | -0.74(-1.83%) |
Oct 10, 2022 | 41.48 | 42.35 | 40.35 | 40.60 | 1,139,636 | -1.00(-2.41%) |
Oct 07, 2022 | 41.73 | 42.69 | 40.84 | 41.60 | 1,838,016 | +0.05(+0.11%) |
Oct 06, 2022 | 40.59 | 41.74 | 40.41 | 41.55 | 1,712,499 | +0.63(+1.54%) |
Oct 05, 2022 | 39.20 | 41.40 | 38.93 | 40.92 | 2,098,507 | +1.51(+3.83%) |
Oct 04, 2022 | 38.44 | 39.56 | 38.01 | 39.41 | 1,819,408 | +2.07(+5.55%) |