Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.81 | 36.96 | 36.39 | 36.90 | 612,085 | -0.15(-0.40%) |
Dec 29, 2022 | 36.04 | 37.80 | 35.96 | 37.05 | 478,048 | +1.26(+3.52%) |
Dec 28, 2022 | 36.63 | 36.73 | 35.75 | 35.79 | 635,627 | -0.80(-2.19%) |
Dec 27, 2022 | 36.51 | 36.71 | 36.26 | 36.59 | 539,639 | +0.12(+0.33%) |
Dec 23, 2022 | 36.71 | 36.71 | 36.30 | 36.47 | 446,598 | -0.26(-0.71%) |
Dec 22, 2022 | 37.54 | 37.54 | 36.24 | 36.73 | 540,964 | -1.00(-2.65%) |
Dec 21, 2022 | 37.19 | 37.80 | 37.03 | 37.73 | 821,046 | +0.87(+2.36%) |
Dec 20, 2022 | 37.02 | 37.23 | 36.63 | 36.86 | 883,380 | -0.20(-0.54%) |
Dec 19, 2022 | 38.32 | 38.33 | 36.87 | 37.06 | 1,120,385 | -1.07(-2.81%) |
Dec 16, 2022 | 38.49 | 39.00 | 38.04 | 38.13 | 1,996,151 | -0.62(-1.60%) |
Dec 15, 2022 | 39.70 | 39.70 | 38.37 | 38.75 | 760,287 | -1.41(-3.51%) |
Dec 14, 2022 | 40.34 | 40.96 | 39.74 | 40.16 | 585,763 | -0.14(-0.35%) |
Dec 13, 2022 | 40.76 | 41.27 | 39.75 | 40.30 | 1,097,086 | +1.28(+3.28%) |
Dec 12, 2022 | 39.18 | 39.90 | 38.75 | 39.02 | 958,289 | -0.23(-0.59%) |
Dec 09, 2022 | 39.66 | 39.77 | 38.63 | 39.25 | 557,759 | -0.42(-1.06%) |
Dec 08, 2022 | 39.21 | 39.87 | 39.21 | 39.67 | 548,315 | +0.57(+1.46%) |
Dec 07, 2022 | 39.18 | 39.38 | 38.69 | 39.10 | 462,719 | -0.18(-0.46%) |
Dec 06, 2022 | 40.59 | 40.60 | 38.87 | 39.28 | 443,675 | -1.31(-3.23%) |
Dec 05, 2022 | 41.42 | 41.45 | 40.20 | 40.59 | 373,688 | -1.06(-2.55%) |
Dec 02, 2022 | 41.13 | 41.79 | 40.97 | 41.65 | 397,891 | -0.04(-0.10%) |
Dec 01, 2022 | 41.47 | 42.09 | 41.24 | 41.69 | 438,554 | +0.67(+1.63%) |
Nov 30, 2022 | 39.16 | 41.11 | 39.09 | 41.02 | 1,345,426 | +1.57(+3.98%) |
Nov 29, 2022 | 40.07 | 40.16 | 39.36 | 39.45 | 374,495 | -0.56(-1.40%) |
Nov 28, 2022 | 40.78 | 40.85 | 39.90 | 40.01 | 495,169 | -1.02(-2.49%) |
Nov 25, 2022 | 41.30 | 41.46 | 40.90 | 41.03 | 243,447 | -0.25(-0.61%) |
Nov 23, 2022 | 41.07 | 41.81 | 40.93 | 41.28 | 415,432 | +0.17(+0.41%) |
Nov 22, 2022 | 41.01 | 41.27 | 40.59 | 41.11 | 737,154 | +0.80(+1.98%) |
Nov 21, 2022 | 40.03 | 40.73 | 39.90 | 40.31 | 508,788 | +0.22(+0.55%) |
Nov 18, 2022 | 40.47 | 40.53 | 39.87 | 40.09 | 790,154 | +0.15(+0.38%) |
Nov 17, 2022 | 39.04 | 39.97 | 38.49 | 39.94 | 576,070 | +0.34(+0.86%) |
Nov 16, 2022 | 40.86 | 40.86 | 39.24 | 39.60 | 561,853 | -1.42(-3.46%) |
Nov 15, 2022 | 41.40 | 41.70 | 40.82 | 41.02 | 544,865 | +0.32(+0.79%) |
Nov 14, 2022 | 40.23 | 41.23 | 39.85 | 40.70 | 584,620 | +0.25(+0.62%) |
Nov 11, 2022 | 40.33 | 40.67 | 39.99 | 40.45 | 590,962 | +0.29(+0.72%) |
Nov 10, 2022 | 39.49 | 40.18 | 39.24 | 40.16 | 619,387 | +2.25(+5.94%) |
Nov 09, 2022 | 38.34 | 38.55 | 37.88 | 37.91 | 414,108 | -0.82(-2.12%) |
Nov 08, 2022 | 38.50 | 39.03 | 38.23 | 38.73 | 544,163 | +0.49(+1.28%) |
Nov 07, 2022 | 37.70 | 38.29 | 37.21 | 38.24 | 562,998 | +1.17(+3.16%) |
Nov 04, 2022 | 37.19 | 37.36 | 36.34 | 37.07 | 448,715 | +0.56(+1.53%) |
Nov 03, 2022 | 36.49 | 36.66 | 35.70 | 36.51 | 785,172 | -0.33(-0.90%) |
Nov 02, 2022 | 37.80 | 38.34 | 36.83 | 36.84 | 622,344 | -1.57(-4.09%) |
Nov 01, 2022 | 38.55 | 38.60 | 37.95 | 38.41 | 792,921 | +0.23(+0.60%) |
Oct 31, 2022 | 38.33 | 38.80 | 37.98 | 38.18 | 1,047,035 | -0.54(-1.39%) |
Oct 28, 2022 | 35.01 | 38.85 | 34.97 | 38.72 | 1,662,418 | -1.17(-2.93%) |
Oct 27, 2022 | 40.69 | 41.06 | 39.82 | 39.89 | 1,002,444 | -0.52(-1.29%) |
Oct 26, 2022 | 40.36 | 41.08 | 39.91 | 40.41 | 423,141 | -0.22(-0.54%) |
Oct 25, 2022 | 39.79 | 40.70 | 39.59 | 40.63 | 480,345 | +0.81(+2.03%) |
Oct 24, 2022 | 39.74 | 39.98 | 39.19 | 39.82 | 477,775 | +0.15(+0.38%) |
Oct 21, 2022 | 38.33 | 39.82 | 38.22 | 39.67 | 356,302 | +1.27(+3.31%) |
Oct 20, 2022 | 39.13 | 39.55 | 38.30 | 38.40 | 431,800 | -0.87(-2.22%) |
Oct 19, 2022 | 39.03 | 39.29 | 38.66 | 39.27 | 402,754 | -0.12(-0.30%) |
Oct 18, 2022 | 39.43 | 39.92 | 38.93 | 39.39 | 742,657 | +0.90(+2.34%) |
Oct 17, 2022 | 38.18 | 38.73 | 38.18 | 38.49 | 458,706 | +0.95(+2.53%) |
Oct 14, 2022 | 38.84 | 38.84 | 37.39 | 37.54 | 564,544 | -0.87(-2.27%) |
Oct 13, 2022 | 36.49 | 38.48 | 36.23 | 38.41 | 568,500 | +0.82(+2.18%) |
Oct 12, 2022 | 37.97 | 38.02 | 37.43 | 37.59 | 468,562 | -0.38(-1.00%) |
Oct 11, 2022 | 38.61 | 38.93 | 37.68 | 37.97 | 612,595 | -0.82(-2.11%) |
Oct 10, 2022 | 39.17 | 39.32 | 38.23 | 38.79 | 616,265 | -0.34(-0.87%) |
Oct 07, 2022 | 40.50 | 40.52 | 38.97 | 39.13 | 519,018 | -1.81(-4.42%) |
Oct 06, 2022 | 40.63 | 41.16 | 40.60 | 40.94 | 688,061 | +0.31(+0.76%) |
Oct 05, 2022 | 39.82 | 40.82 | 39.63 | 40.63 | 860,430 | +0.43(+1.07%) |
Oct 04, 2022 | 39.38 | 40.42 | 39.38 | 40.20 | 1,184,385 | +1.49(+3.85%) |