Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.01 | 46.18 | 44.92 | 45.56 | 1,029,924 | -0.01(-0.02%) |
Dec 29, 2022 | 43.77 | 46.51 | 43.50 | 45.57 | 955,536 | +2.02(+4.63%) |
Dec 28, 2022 | 44.72 | 45.28 | 43.53 | 43.56 | 719,646 | -1.04(-2.33%) |
Dec 27, 2022 | 44.54 | 44.94 | 43.71 | 44.60 | 689,034 | -0.13(-0.29%) |
Dec 23, 2022 | 44.66 | 45.02 | 43.69 | 44.73 | 623,793 | +0.27(+0.61%) |
Dec 22, 2022 | 44.41 | 44.54 | 42.69 | 44.46 | 1,140,949 | -0.88(-1.94%) |
Dec 21, 2022 | 45.12 | 46.08 | 44.66 | 45.34 | 597,148 | +0.75(+1.68%) |
Dec 20, 2022 | 44.45 | 45.25 | 43.83 | 44.59 | 731,925 | -0.31(-0.69%) |
Dec 19, 2022 | 45.40 | 46.32 | 44.50 | 44.90 | 897,779 | -0.40(-0.89%) |
Dec 16, 2022 | 45.64 | 45.89 | 44.20 | 45.30 | 2,145,312 | -0.76(-1.65%) |
Dec 15, 2022 | 46.65 | 46.84 | 45.36 | 46.06 | 937,078 | -1.33(-2.81%) |
Dec 14, 2022 | 47.65 | 48.87 | 46.93 | 47.39 | 783,343 | -0.83(-1.73%) |
Dec 13, 2022 | 50.33 | 51.71 | 47.61 | 48.23 | 966,646 | +0.04(+0.08%) |
Dec 12, 2022 | 48.22 | 48.72 | 46.73 | 48.19 | 835,541 | -0.32(-0.66%) |
Dec 09, 2022 | 48.00 | 49.73 | 48.00 | 48.51 | 596,002 | +0.18(+0.37%) |
Dec 08, 2022 | 47.66 | 49.33 | 47.10 | 48.33 | 600,675 | +0.98(+2.08%) |
Dec 07, 2022 | 49.26 | 50.41 | 47.33 | 47.35 | 743,692 | -2.12(-4.28%) |
Dec 06, 2022 | 51.52 | 51.63 | 48.73 | 49.47 | 707,822 | -2.17(-4.20%) |
Dec 05, 2022 | 51.52 | 52.22 | 50.93 | 51.63 | 914,654 | -0.65(-1.24%) |
Dec 02, 2022 | 51.29 | 53.00 | 51.29 | 52.28 | 764,896 | +0.49(+0.94%) |
Dec 01, 2022 | 52.82 | 53.66 | 51.34 | 51.79 | 934,933 | -0.66(-1.25%) |
Nov 30, 2022 | 50.28 | 52.45 | 49.54 | 52.45 | 990,599 | +2.23(+4.44%) |
Nov 29, 2022 | 50.27 | 50.98 | 49.75 | 50.22 | 662,560 | +0.07(+0.13%) |
Nov 28, 2022 | 51.29 | 52.04 | 49.99 | 50.15 | 894,435 | -1.94(-3.73%) |
Nov 25, 2022 | 52.03 | 52.51 | 51.12 | 52.09 | 411,289 | -0.16(-0.31%) |
Nov 23, 2022 | 52.50 | 52.60 | 51.58 | 52.25 | 656,361 | -0.19(-0.35%) |
Nov 22, 2022 | 54.07 | 54.09 | 51.34 | 52.44 | 956,323 | -1.26(-2.35%) |
Nov 21, 2022 | 52.05 | 53.84 | 51.69 | 53.70 | 889,562 | +1.29(+2.46%) |
Nov 18, 2022 | 55.71 | 55.81 | 52.11 | 52.41 | 944,525 | -2.15(-3.94%) |
Nov 17, 2022 | 56.05 | 56.82 | 54.47 | 54.56 | 1,060,617 | -2.69(-4.69%) |
Nov 16, 2022 | 57.56 | 58.39 | 56.92 | 57.25 | 728,272 | -1.26(-2.15%) |
Nov 15, 2022 | 58.04 | 59.58 | 57.53 | 58.51 | 841,903 | +1.42(+2.48%) |
Nov 14, 2022 | 58.56 | 59.79 | 56.99 | 57.09 | 1,257,077 | -2.14(-3.61%) |
Nov 11, 2022 | 55.68 | 60.43 | 55.38 | 59.23 | 1,190,591 | +3.59(+6.45%) |
Nov 10, 2022 | 52.73 | 55.80 | 52.73 | 55.64 | 1,311,492 | +5.96(+11.99%) |
Nov 09, 2022 | 50.97 | 51.47 | 49.35 | 49.68 | 1,060,914 | -1.91(-3.70%) |
Nov 08, 2022 | 50.27 | 53.09 | 49.36 | 51.59 | 1,977,822 | +3.67(+7.66%) |
Nov 07, 2022 | 47.77 | 48.59 | 46.31 | 47.92 | 942,188 | +1.21(+2.60%) |
Nov 04, 2022 | 48.13 | 48.36 | 44.04 | 46.71 | 1,220,591 | -0.06(-0.14%) |
Nov 03, 2022 | 41.82 | 46.99 | 41.82 | 46.77 | 1,586,862 | +3.98(+9.29%) |
Nov 02, 2022 | 43.70 | 45.34 | 40.54 | 42.80 | 1,923,401 | -0.17(-0.39%) |
Nov 01, 2022 | 43.71 | 44.17 | 42.58 | 42.96 | 1,329,541 | +0.42(+0.98%) |
Oct 31, 2022 | 44.15 | 44.15 | 41.32 | 42.55 | 1,882,861 | -1.94(-4.35%) |
Oct 28, 2022 | 43.72 | 44.58 | 43.19 | 44.48 | 821,457 | +0.41(+0.93%) |
Oct 27, 2022 | 43.99 | 45.74 | 43.74 | 44.08 | 1,120,104 | +0.27(+0.61%) |
Oct 26, 2022 | 43.70 | 45.59 | 43.20 | 43.81 | 763,615 | +0.01(+0.02%) |
Oct 25, 2022 | 41.28 | 43.84 | 40.97 | 43.80 | 781,450 | +2.48(+6.01%) |
Oct 24, 2022 | 41.28 | 42.28 | 40.05 | 41.31 | 632,845 | +0.04(+0.09%) |
Oct 21, 2022 | 40.38 | 41.36 | 39.92 | 41.28 | 550,507 | +0.74(+1.83%) |
Oct 20, 2022 | 41.44 | 42.17 | 40.40 | 40.54 | 694,705 | -0.74(-1.80%) |
Oct 19, 2022 | 42.18 | 42.67 | 40.75 | 41.28 | 778,925 | -1.52(-3.55%) |
Oct 18, 2022 | 43.14 | 43.96 | 42.11 | 42.80 | 875,883 | +0.69(+1.63%) |
Oct 17, 2022 | 41.31 | 42.58 | 41.11 | 42.11 | 1,636,907 | +2.03(+5.06%) |
Oct 14, 2022 | 39.97 | 40.32 | 38.45 | 40.08 | 1,205,340 | +0.91(+2.32%) |
Oct 13, 2022 | 37.07 | 39.84 | 36.51 | 39.17 | 1,155,415 | +1.13(+2.97%) |
Oct 12, 2022 | 37.34 | 38.14 | 36.42 | 38.04 | 837,253 | +0.75(+2.01%) |
Oct 11, 2022 | 37.53 | 39.05 | 36.19 | 37.29 | 1,500,532 | -0.59(-1.57%) |
Oct 10, 2022 | 38.08 | 38.78 | 37.49 | 37.89 | 948,093 | -0.15(-0.39%) |
Oct 07, 2022 | 41.29 | 41.89 | 37.27 | 38.03 | 1,956,558 | -3.85(-9.18%) |
Oct 06, 2022 | 40.02 | 42.64 | 38.46 | 41.88 | 2,804,703 | +1.46(+3.60%) |
Oct 05, 2022 | 41.48 | 41.90 | 39.44 | 40.43 | 895,655 | -2.13(-5.01%) |
Oct 04, 2022 | 41.59 | 43.09 | 41.57 | 42.56 | 1,344,994 | +2.03(+5.01%) |