Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.40 | 40.79 | 40.38 | 40.79 | 23,991 | -0.12(-0.29%) |
Dec 29, 2022 | 40.28 | 40.98 | 40.28 | 40.90 | 7,389 | +0.93(+2.33%) |
Dec 28, 2022 | 40.46 | 40.62 | 39.95 | 39.97 | 8,464 | -0.45(-1.11%) |
Dec 27, 2022 | 40.35 | 40.59 | 40.35 | 40.42 | 16,745 | -0.19(-0.47%) |
Dec 23, 2022 | 40.19 | 40.66 | 40.19 | 40.61 | 18,444 | +0.10(+0.25%) |
Dec 22, 2022 | 40.82 | 40.82 | 39.96 | 40.51 | 7,934 | -0.83(-2.01%) |
Dec 21, 2022 | 40.88 | 41.45 | 40.88 | 41.34 | 36,527 | +0.61(+1.50%) |
Dec 20, 2022 | 40.62 | 40.85 | 40.58 | 40.73 | 3,733 | +0.17(+0.41%) |
Dec 19, 2022 | 41.11 | 41.11 | 40.44 | 40.56 | 5,462 | -0.46(-1.11%) |
Dec 16, 2022 | 40.87 | 41.18 | 40.84 | 41.02 | 6,840 | -0.54(-1.30%) |
Dec 15, 2022 | 42.11 | 42.11 | 41.56 | 41.56 | 6,592 | -1.44(-3.35%) |
Dec 14, 2022 | 43.56 | 43.64 | 42.56 | 43.00 | 5,719 | -0.13(-0.29%) |
Dec 13, 2022 | 44.18 | 44.19 | 42.78 | 43.13 | 4,984 | +0.40(+0.93%) |
Dec 12, 2022 | 41.94 | 42.73 | 41.94 | 42.73 | 16,338 | +0.78(+1.87%) |
Dec 09, 2022 | 42.08 | 42.31 | 41.95 | 41.95 | 11,518 | -0.12(-0.29%) |
Dec 08, 2022 | 41.74 | 42.09 | 41.74 | 42.07 | 2,911 | +0.60(+1.44%) |
Dec 07, 2022 | 41.46 | 41.58 | 41.43 | 41.47 | 4,440 | -0.19(-0.47%) |
Dec 06, 2022 | 42.29 | 42.29 | 41.53 | 41.67 | 3,421 | -0.76(-1.80%) |
Dec 05, 2022 | 43.11 | 43.11 | 42.33 | 42.43 | 17,297 | -0.99(-2.27%) |
Dec 02, 2022 | 42.83 | 43.52 | 42.83 | 43.42 | 6,474 | -0.29(-0.67%) |
Dec 01, 2022 | 43.67 | 43.81 | 43.23 | 43.71 | 13,306 | +0.22(+0.51%) |
Nov 30, 2022 | 41.59 | 43.49 | 41.51 | 43.49 | 7,157 | +1.98(+4.78%) |
Nov 29, 2022 | 41.88 | 41.88 | 41.42 | 41.51 | 4,248 | -0.35(-0.83%) |
Nov 28, 2022 | 42.35 | 42.35 | 41.70 | 41.85 | 4,422 | -0.76(-1.79%) |
Nov 25, 2022 | 42.67 | 42.67 | 42.59 | 42.62 | 93,687 | -0.21(-0.48%) |
Nov 23, 2022 | 42.23 | 42.95 | 42.23 | 42.82 | 6,317 | +0.44(+1.03%) |
Nov 22, 2022 | 41.95 | 42.38 | 41.92 | 42.38 | 2,896 | +0.67(+1.61%) |
Nov 21, 2022 | 41.89 | 41.89 | 41.68 | 41.72 | 1,398 | -0.41(-0.98%) |
Nov 18, 2022 | 42.68 | 42.68 | 41.87 | 42.13 | 4,230 | -0.06(-0.15%) |
Nov 17, 2022 | 41.77 | 42.42 | 41.77 | 42.19 | 9,428 | -0.25(-0.60%) |
Nov 16, 2022 | 42.74 | 42.74 | 42.35 | 42.44 | 11,499 | -0.56(-1.29%) |
Nov 15, 2022 | 43.34 | 43.50 | 42.58 | 43.00 | 121,915 | +0.64(+1.51%) |
Nov 14, 2022 | 42.48 | 42.86 | 42.28 | 42.36 | 5,367 | -0.41(-0.97%) |
Nov 11, 2022 | 41.93 | 42.93 | 41.76 | 42.77 | 8,786 | +0.91(+2.17%) |
Nov 10, 2022 | 40.71 | 41.86 | 40.55 | 41.86 | 33,744 | +3.21(+8.31%) |
Nov 09, 2022 | 39.06 | 39.27 | 38.63 | 38.65 | 400,581 | -0.92(-2.34%) |
Nov 08, 2022 | 39.47 | 40.02 | 39.19 | 39.58 | 16,662 | +0.33(+0.84%) |
Nov 07, 2022 | 38.94 | 39.31 | 38.68 | 39.25 | 5,685 | +0.61(+1.58%) |
Nov 04, 2022 | 38.90 | 38.90 | 37.93 | 38.64 | 14,956 | +0.49(+1.28%) |
Nov 03, 2022 | 38.81 | 38.81 | 38.15 | 38.15 | 3,500 | -1.07(-2.73%) |
Nov 02, 2022 | 40.16 | 39.22 | 39.22 | 12,995 | -1.44(-3.54%) | |
Nov 01, 2022 | 41.35 | 41.36 | 40.63 | 40.66 | 5,921 | -0.49(-1.19%) |
Oct 31, 2022 | 41.33 | 41.34 | 41.05 | 41.15 | 14,207 | -0.57(-1.37%) |
Oct 28, 2022 | 40.27 | 41.72 | 40.27 | 41.72 | 7,046 | +1.25(+3.09%) |
Oct 27, 2022 | 41.18 | 41.20 | 40.47 | 40.47 | 7,392 | -0.77(-1.86%) |
Oct 26, 2022 | 41.24 | 42.12 | 41.24 | 41.24 | 5,229 | -1.26(-2.98%) |
Oct 25, 2022 | 41.92 | 42.54 | 41.92 | 42.50 | 5,324 | +0.93(+2.24%) |
Oct 24, 2022 | 41.39 | 41.70 | 41.14 | 41.57 | 2,068 | +0.40(+0.97%) |
Oct 21, 2022 | 40.05 | 41.20 | 39.90 | 41.17 | 7,573 | +0.88(+2.18%) |
Oct 20, 2022 | 40.17 | 41.01 | 40.17 | 40.29 | 5,253 | +0.03(+0.07%) |
Oct 19, 2022 | 40.35 | 40.71 | 40.04 | 40.26 | 8,212 | -0.21(-0.52%) |
Oct 18, 2022 | 41.12 | 41.19 | 40.09 | 40.47 | 4,624 | +0.43(+1.07%) |
Oct 17, 2022 | 40.00 | 40.19 | 39.94 | 40.04 | 5,251 | +1.34(+3.46%) |
Oct 14, 2022 | 39.88 | 39.88 | 38.70 | 38.70 | 8,610 | -1.17(-2.94%) |
Oct 13, 2022 | 37.80 | 40.00 | 37.80 | 39.87 | 8,142 | +0.88(+2.26%) |
Oct 12, 2022 | 38.92 | 39.16 | 38.83 | 38.99 | 4,809 | -0.00(-0.01%) |
Oct 11, 2022 | 39.24 | 39.58 | 38.78 | 38.99 | 3,567 | -0.66(-1.65%) |
Oct 10, 2022 | 40.33 | 40.33 | 39.19 | 39.65 | 10,622 | -0.58(-1.44%) |
Oct 07, 2022 | 41.12 | 41.12 | 40.12 | 40.23 | 229,636 | -1.68(-4.01%) |
Oct 06, 2022 | 42.01 | 42.34 | 41.86 | 41.91 | 3,275 | -0.18(-0.42%) |
Oct 05, 2022 | 41.27 | 42.32 | 41.27 | 42.09 | 1,911 | -0.02(-0.05%) |
Oct 04, 2022 | 41.41 | 42.14 | 41.41 | 42.11 | 87,835 | +1.46(+3.59%) |