Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.29 | 39.81 | 38.29 | 39.63 | 153,694 | +0.81(+2.10%) |
Dec 29, 2022 | 37.87 | 38.83 | 37.87 | 38.81 | 297,641 | +0.48(+1.25%) |
Dec 28, 2022 | 38.05 | 38.44 | 37.96 | 38.33 | 161,111 | +0.24(+0.63%) |
Dec 27, 2022 | 38.15 | 38.47 | 37.72 | 38.09 | 266,914 | -0.17(-0.45%) |
Dec 23, 2022 | 36.77 | 38.32 | 36.52 | 38.27 | 189,328 | +1.30(+3.53%) |
Dec 22, 2022 | 36.80 | 37.37 | 36.47 | 36.96 | 231,824 | -0.15(-0.41%) |
Dec 21, 2022 | 37.13 | 38.21 | 37.01 | 37.11 | 287,305 | +0.23(+0.62%) |
Dec 20, 2022 | 36.17 | 37.38 | 36.02 | 36.88 | 244,458 | +0.28(+0.76%) |
Dec 19, 2022 | 37.35 | 37.80 | 36.47 | 36.61 | 381,015 | -0.87(-2.33%) |
Dec 16, 2022 | 37.63 | 38.16 | 37.32 | 37.48 | 354,651 | -0.59(-1.56%) |
Dec 15, 2022 | 38.29 | 38.52 | 37.70 | 38.07 | 333,364 | -0.31(-0.80%) |
Dec 14, 2022 | 38.35 | 38.90 | 37.73 | 38.38 | 383,909 | -0.27(-0.69%) |
Dec 13, 2022 | 39.42 | 39.57 | 38.52 | 38.65 | 235,654 | -0.12(-0.32%) |
Dec 12, 2022 | 38.51 | 38.77 | 38.16 | 38.77 | 192,878 | +0.25(+0.65%) |
Dec 09, 2022 | 38.08 | 38.72 | 38.08 | 38.52 | 169,186 | +0.49(+1.29%) |
Dec 08, 2022 | 37.87 | 38.45 | 37.87 | 38.03 | 287,163 | +0.05(+0.13%) |
Dec 07, 2022 | 37.92 | 38.67 | 37.88 | 37.99 | 168,854 | -0.19(-0.50%) |
Dec 06, 2022 | 38.28 | 39.05 | 38.13 | 38.18 | 204,194 | -0.16(-0.42%) |
Dec 05, 2022 | 39.33 | 39.33 | 38.28 | 38.34 | 270,523 | -1.00(-2.53%) |
Dec 02, 2022 | 39.15 | 39.90 | 39.10 | 39.34 | 149,544 | -0.37(-0.94%) |
Dec 01, 2022 | 39.88 | 40.29 | 39.25 | 39.71 | 220,926 | -0.22(-0.55%) |
Nov 30, 2022 | 39.26 | 40.01 | 39.26 | 39.93 | 358,382 | +0.37(+0.94%) |
Nov 29, 2022 | 39.22 | 39.68 | 39.14 | 39.56 | 271,728 | +0.20(+0.51%) |
Nov 28, 2022 | 39.12 | 39.92 | 39.07 | 39.36 | 168,218 | -0.08(-0.19%) |
Nov 25, 2022 | 39.31 | 39.96 | 39.31 | 39.44 | 150,655 | -0.09(-0.22%) |
Nov 23, 2022 | 39.46 | 39.79 | 39.31 | 39.52 | 197,528 | +0.25(+0.63%) |
Nov 22, 2022 | 39.02 | 39.49 | 38.77 | 39.27 | 224,758 | +0.31(+0.81%) |
Nov 21, 2022 | 39.05 | 39.21 | 38.59 | 38.96 | 237,344 | +0.00(+0.00%) |
Nov 18, 2022 | 39.49 | 39.53 | 38.82 | 38.96 | 278,367 | -0.05(-0.12%) |
Nov 17, 2022 | 38.19 | 39.22 | 37.94 | 39.01 | 290,800 | +0.31(+0.81%) |
Nov 16, 2022 | 38.05 | 38.99 | 38.02 | 38.69 | 741,272 | +0.44(+1.14%) |
Nov 15, 2022 | 38.85 | 39.85 | 38.03 | 38.26 | 365,011 | -0.01(-0.02%) |
Nov 14, 2022 | 37.95 | 39.24 | 37.88 | 38.26 | 307,341 | +0.02(+0.05%) |
Nov 11, 2022 | 39.08 | 40.12 | 37.91 | 38.25 | 448,403 | -0.94(-2.40%) |
Nov 10, 2022 | 38.50 | 39.30 | 37.92 | 39.19 | 460,956 | +1.62(+4.31%) |
Nov 09, 2022 | 37.59 | 38.16 | 37.40 | 37.57 | 318,687 | -0.27(-0.70%) |
Nov 08, 2022 | 38.21 | 38.39 | 37.64 | 37.84 | 218,625 | -0.23(-0.60%) |
Nov 07, 2022 | 37.33 | 38.28 | 37.33 | 38.06 | 234,985 | +0.82(+2.20%) |
Nov 04, 2022 | 38.74 | 38.89 | 36.65 | 37.25 | 373,613 | -1.15(-3.00%) |
Nov 03, 2022 | 37.76 | 39.21 | 37.60 | 38.40 | 558,582 | +0.37(+0.98%) |
Nov 02, 2022 | 38.54 | 39.49 | 37.48 | 38.03 | 641,202 | -1.74(-4.38%) |
Nov 01, 2022 | 39.63 | 40.06 | 39.30 | 39.77 | 363,711 | +0.56(+1.43%) |
Oct 31, 2022 | 38.07 | 39.66 | 37.73 | 39.21 | 332,333 | +0.19(+0.49%) |
Oct 28, 2022 | 37.43 | 39.08 | 37.43 | 39.02 | 189,402 | +1.28(+3.38%) |
Oct 27, 2022 | 37.91 | 38.30 | 37.65 | 37.74 | 323,475 | -0.12(-0.33%) |
Oct 26, 2022 | 38.19 | 38.97 | 37.83 | 37.87 | 427,516 | -0.46(-1.19%) |
Oct 25, 2022 | 37.90 | 39.02 | 37.83 | 38.32 | 316,268 | +0.09(+0.22%) |
Oct 24, 2022 | 38.14 | 38.66 | 37.62 | 38.24 | 247,615 | -0.10(-0.27%) |
Oct 21, 2022 | 36.86 | 38.60 | 36.83 | 38.34 | 270,368 | +1.39(+3.76%) |
Oct 20, 2022 | 36.53 | 38.22 | 36.47 | 36.95 | 248,946 | +0.19(+0.52%) |
Oct 19, 2022 | 38.06 | 38.81 | 36.76 | 36.76 | 348,713 | -1.59(-4.14%) |
Oct 18, 2022 | 38.40 | 39.00 | 37.87 | 38.35 | 327,281 | +0.49(+1.31%) |
Oct 17, 2022 | 37.87 | 38.67 | 37.81 | 37.86 | 243,330 | +0.00(+0.00%) |
Oct 14, 2022 | 37.87 | 38.24 | 37.67 | 37.86 | 245,820 | +0.24(+0.63%) |
Oct 13, 2022 | 36.87 | 38.42 | 36.64 | 37.62 | 270,666 | +0.07(+0.18%) |
Oct 12, 2022 | 36.68 | 38.36 | 36.68 | 37.55 | 199,808 | +1.07(+2.92%) |
Oct 11, 2022 | 37.12 | 37.40 | 36.09 | 36.49 | 413,523 | -0.78(-2.09%) |
Oct 10, 2022 | 37.71 | 38.51 | 37.27 | 37.27 | 228,885 | -0.63(-1.66%) |
Oct 07, 2022 | 37.97 | 38.22 | 37.44 | 37.89 | 351,240 | -0.17(-0.45%) |
Oct 06, 2022 | 38.39 | 39.05 | 37.84 | 38.06 | 206,684 | -0.57(-1.48%) |
Oct 05, 2022 | 38.69 | 39.33 | 38.48 | 38.64 | 200,080 | -0.76(-1.93%) |
Oct 04, 2022 | 39.57 | 39.83 | 38.98 | 39.40 | 369,212 | +0.68(+1.75%) |