Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.05 | 39.31 | 39.05 | 39.31 | 9,196 | -0.03(-0.07%) |
Dec 29, 2022 | 39.08 | 39.36 | 39.08 | 39.34 | 7,592 | +0.49(+1.26%) |
Dec 28, 2022 | 39.24 | 39.24 | 38.81 | 38.85 | 43,061 | -0.44(-1.12%) |
Dec 27, 2022 | 39.06 | 39.33 | 39.04 | 39.28 | 6,993 | +0.06(+0.16%) |
Dec 23, 2022 | 38.92 | 39.22 | 38.84 | 39.22 | 14,950 | +0.39(+1.01%) |
Dec 22, 2022 | 38.86 | 38.86 | 38.30 | 38.83 | 3,482 | -0.46(-1.17%) |
Dec 21, 2022 | 39.13 | 39.41 | 39.13 | 39.29 | 5,100 | +0.50(+1.28%) |
Dec 20, 2022 | 38.65 | 39.00 | 38.65 | 38.79 | 4,942 | +0.11(+0.29%) |
Dec 19, 2022 | 38.88 | 39.07 | 38.47 | 38.68 | 27,473 | -0.24(-0.63%) |
Dec 16, 2022 | 38.90 | 39.04 | 38.58 | 38.92 | 42,396 | -0.40(-1.03%) |
Dec 15, 2022 | 39.62 | 39.62 | 39.22 | 39.33 | 10,649 | -0.98(-2.43%) |
Dec 14, 2022 | 40.64 | 40.86 | 39.66 | 40.31 | 16,699 | -0.24(-0.60%) |
Dec 13, 2022 | 41.36 | 41.39 | 40.42 | 40.55 | 7,553 | +0.10(+0.25%) |
Dec 12, 2022 | 39.76 | 40.45 | 39.76 | 40.45 | 249,565 | +0.54(+1.35%) |
Dec 09, 2022 | 39.89 | 40.18 | 39.89 | 39.91 | 10,948 | -0.14(-0.34%) |
Dec 08, 2022 | 40.18 | 40.34 | 40.05 | 40.05 | 18,772 | +0.03(+0.07%) |
Dec 07, 2022 | 40.03 | 40.30 | 40.00 | 40.02 | 10,624 | -0.04(-0.10%) |
Dec 06, 2022 | 40.60 | 40.60 | 39.76 | 40.06 | 14,304 | -0.45(-1.11%) |
Dec 05, 2022 | 41.16 | 41.16 | 40.33 | 40.51 | 14,782 | -0.89(-2.15%) |
Dec 02, 2022 | 41.14 | 41.43 | 41.14 | 41.40 | 7,352 | -0.20(-0.48%) |
Dec 01, 2022 | 42.03 | 42.06 | 41.50 | 41.60 | 14,524 | -0.26(-0.61%) |
Nov 30, 2022 | 41.28 | 41.86 | 40.69 | 41.86 | 5,686 | +0.61(+1.49%) |
Nov 29, 2022 | 41.05 | 41.33 | 41.05 | 41.24 | 2,892 | +0.30(+0.74%) |
Nov 28, 2022 | 41.42 | 41.42 | 40.93 | 40.94 | 10,656 | -0.75(-1.81%) |
Nov 25, 2022 | 41.65 | 41.74 | 41.65 | 41.70 | 2,538 | +0.16(+0.38%) |
Nov 23, 2022 | 41.50 | 41.54 | 41.34 | 41.54 | 7,652 | +0.06(+0.15%) |
Nov 22, 2022 | 41.13 | 41.48 | 41.13 | 41.48 | 5,033 | +0.66(+1.61%) |
Nov 21, 2022 | 40.81 | 40.93 | 40.58 | 40.82 | 5,547 | +0.00(+0.00%) |
Nov 18, 2022 | 40.93 | 40.93 | 40.60 | 40.82 | 17,531 | +0.30(+0.74%) |
Nov 17, 2022 | 40.26 | 40.54 | 40.18 | 40.51 | 31,075 | -0.12(-0.30%) |
Nov 16, 2022 | 41.00 | 41.00 | 40.57 | 40.64 | 10,920 | -0.48(-1.16%) |
Nov 15, 2022 | 41.64 | 41.64 | 40.82 | 41.11 | 6,500 | +0.08(+0.19%) |
Nov 14, 2022 | 41.28 | 41.68 | 41.04 | 41.04 | 20,730 | -0.45(-1.07%) |
Nov 11, 2022 | 41.17 | 41.55 | 41.07 | 41.48 | 45,123 | +0.49(+1.21%) |
Nov 10, 2022 | 40.29 | 41.03 | 40.29 | 40.99 | 110,595 | +1.76(+4.47%) |
Nov 09, 2022 | 39.63 | 39.81 | 39.22 | 39.23 | 8,992 | -0.75(-1.89%) |
Nov 08, 2022 | 39.95 | 40.19 | 39.84 | 39.99 | 6,536 | +0.19(+0.47%) |
Nov 07, 2022 | 39.57 | 39.81 | 39.47 | 39.80 | 15,177 | +0.46(+1.17%) |
Nov 04, 2022 | 39.36 | 39.62 | 38.98 | 39.34 | 9,510 | +0.57(+1.46%) |
Nov 03, 2022 | 38.55 | 38.97 | 38.36 | 38.77 | 370,449 | -0.30(-0.76%) |
Nov 02, 2022 | 39.57 | 40.13 | 39.05 | 39.07 | 3,791 | -0.55(-1.40%) |
Nov 01, 2022 | 39.71 | 39.71 | 39.38 | 39.62 | 8,466 | +0.27(+0.68%) |
Oct 31, 2022 | 39.26 | 39.48 | 39.26 | 39.36 | 2,854 | -0.08(-0.19%) |
Oct 28, 2022 | 38.78 | 39.44 | 38.78 | 39.43 | 3,343 | +0.88(+2.29%) |
Oct 27, 2022 | 39.00 | 39.00 | 38.55 | 38.55 | 3,966 | -0.04(-0.11%) |
Oct 26, 2022 | 38.56 | 38.95 | 38.54 | 38.59 | 61,129 | +0.25(+0.66%) |
Oct 25, 2022 | 37.95 | 38.34 | 37.95 | 38.34 | 7,182 | +0.52(+1.38%) |
Oct 24, 2022 | 37.78 | 37.94 | 37.66 | 37.82 | 4,509 | +0.48(+1.28%) |
Oct 21, 2022 | 37.04 | 37.41 | 36.71 | 37.34 | 34,984 | +1.07(+2.94%) |
Oct 20, 2022 | 36.94 | 36.94 | 36.26 | 36.27 | 5,190 | -0.12(-0.33%) |
Oct 19, 2022 | 36.80 | 36.80 | 36.38 | 36.39 | 2,514 | -0.42(-1.14%) |
Oct 18, 2022 | 37.14 | 37.14 | 36.53 | 36.81 | 8,642 | +0.50(+1.37%) |
Oct 17, 2022 | 36.51 | 36.51 | 36.29 | 36.31 | 6,922 | +0.63(+1.77%) |
Oct 14, 2022 | 36.42 | 36.48 | 35.68 | 35.68 | 24,760 | -0.47(-1.31%) |
Oct 13, 2022 | 34.26 | 36.28 | 34.26 | 36.16 | 34,384 | +1.21(+3.48%) |
Oct 12, 2022 | 34.91 | 35.21 | 34.74 | 34.94 | 41,363 | +0.05(+0.13%) |
Oct 11, 2022 | 34.86 | 35.39 | 34.70 | 34.89 | 5,921 | -0.27(-0.76%) |
Oct 10, 2022 | 35.40 | 35.44 | 34.89 | 35.16 | 42,555 | -0.16(-0.45%) |
Oct 07, 2022 | 35.79 | 35.81 | 35.12 | 35.32 | 3,005 | -1.04(-2.85%) |
Oct 06, 2022 | 36.58 | 36.82 | 36.29 | 36.35 | 4,342 | -0.41(-1.11%) |
Oct 05, 2022 | 36.57 | 36.93 | 36.29 | 36.76 | 36,489 | -0.20(-0.55%) |
Oct 04, 2022 | 36.16 | 36.97 | 36.16 | 36.97 | 7,068 | +1.39(+3.90%) |