Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.20 | 45.70 | 45.20 | 45.70 | 593 | +0.48(+1.07%) |
Dec 29, 2022 | 44.91 | 45.50 | 44.91 | 45.22 | 5,301 | -0.03(-0.08%) |
Dec 28, 2022 | 45.00 | 45.25 | 45.00 | 45.25 | 1,134 | +0.09(+0.21%) |
Dec 23, 2022 | 45.16 | 16 | +0.62(+1.40%) | |||
Dec 22, 2022 | 44.42 | 44.87 | 44.32 | 44.53 | 8,072 | -0.63(-1.39%) |
Dec 21, 2022 | 44.77 | 45.47 | 44.77 | 45.16 | 6,198 | +0.71(+1.59%) |
Dec 20, 2022 | 44.43 | 44.46 | 44.43 | 44.46 | 108 | +0.45(+1.01%) |
Dec 19, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 47 | -0.14(-0.32%) |
Dec 16, 2022 | 44.15 | 44.15 | 44.15 | 44.15 | 100 | -0.34(-0.76%) |
Dec 15, 2022 | 44.49 | 44.49 | 44.49 | 44.49 | 42 | -0.62(-1.36%) |
Dec 14, 2022 | 45.11 | 45.11 | 45.11 | 45.11 | 69 | +0.32(+0.71%) |
Dec 13, 2022 | 44.81 | 44.81 | 44.79 | 44.79 | 591 | +0.77(+1.76%) |
Dec 12, 2022 | 44.00 | 44.02 | 44.00 | 44.02 | 186 | +0.27(+0.61%) |
Dec 09, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | +0.05(+0.13%) |
Dec 08, 2022 | 43.58 | 43.70 | 43.58 | 43.70 | 101 | -0.05(-0.13%) |
Dec 07, 2022 | 43.72 | 43.75 | 43.72 | 43.75 | 241 | +0.01(+0.02%) |
Dec 06, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 21 | -0.48(-1.10%) |
Dec 05, 2022 | 45.05 | 45.05 | 44.22 | 44.22 | 260 | -1.03(-2.29%) |
Dec 02, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 100 | -0.17(-0.37%) |
Dec 01, 2022 | 45.43 | 45.43 | 45.43 | 45.43 | 5,050 | +0.02(+0.06%) |
Nov 30, 2022 | 44.91 | 45.41 | 44.91 | 45.41 | 648 | +0.97(+2.17%) |
Nov 29, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 75 | +0.51(+1.17%) |
Nov 28, 2022 | 43.96 | 43.96 | 43.90 | 43.93 | 326 | -0.24(-0.54%) |
Nov 25, 2022 | 44.33 | 44.33 | 44.16 | 44.16 | 228 | -0.24(-0.54%) |
Nov 23, 2022 | 44.41 | 44.41 | 44.40 | 44.40 | 138 | -0.28(-0.63%) |
Nov 22, 2022 | 44.69 | 44.69 | 44.69 | 44.69 | 41 | +0.34(+0.76%) |
Nov 21, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 111 | -0.14(-0.33%) |
Nov 18, 2022 | 44.31 | 44.49 | 44.31 | 44.49 | 425 | -0.23(-0.53%) |
Nov 17, 2022 | 44.91 | 44.91 | 44.54 | 44.73 | 4,283 | -0.75(-1.66%) |
Nov 16, 2022 | 45.48 | 45.48 | 45.48 | 45.48 | 24 | -0.51(-1.11%) |
Nov 15, 2022 | 45.99 | 45.99 | 45.99 | 45.99 | 6 | +0.36(+0.78%) |
Nov 14, 2022 | 45.66 | 45.67 | 45.64 | 45.64 | 245 | -0.34(-0.73%) |
Nov 11, 2022 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.79(+1.74%) |
Nov 10, 2022 | 45.33 | 45.34 | 45.19 | 45.19 | 353 | +0.53(+1.20%) |
Nov 09, 2022 | 44.66 | 44.66 | 44.66 | 44.66 | 94 | -0.68(-1.49%) |
Nov 08, 2022 | 45.34 | 45.34 | 45.33 | 45.33 | 207 | -0.21(-0.46%) |
Nov 07, 2022 | 45.85 | 45.85 | 45.54 | 45.54 | 388 | -0.27(-0.59%) |
Nov 04, 2022 | 45.74 | 45.90 | 45.45 | 45.81 | 21,547 | +1.66(+3.76%) |
Nov 03, 2022 | 43.95 | 44.36 | 43.95 | 44.15 | 11,951 | -0.22(-0.50%) |
Nov 02, 2022 | 44.42 | 44.52 | 44.37 | 44.37 | 1,231 | +0.21(+0.49%) |
Nov 01, 2022 | 44.22 | 44.23 | 44.16 | 44.16 | 491 | +0.65(+1.48%) |
Oct 31, 2022 | 43.73 | 43.73 | 43.51 | 43.51 | 557 | -0.22(-0.50%) |
Oct 28, 2022 | 43.81 | 43.81 | 43.73 | 43.73 | 763 | -0.40(-0.90%) |
Oct 27, 2022 | 44.13 | 44.13 | 44.13 | 44.13 | 23 | -0.07(-0.16%) |
Oct 26, 2022 | 44.13 | 44.25 | 44.03 | 44.20 | 1,270 | +0.73(+1.68%) |
Oct 25, 2022 | 43.16 | 43.59 | 43.16 | 43.47 | 336 | +0.15(+0.35%) |
Oct 24, 2022 | 43.48 | 43.48 | 43.31 | 43.31 | 121 | -0.04(-0.09%) |
Oct 21, 2022 | 43.22 | 43.35 | 43.22 | 43.35 | 269 | +0.39(+0.91%) |
Oct 20, 2022 | 43.49 | 43.49 | 42.96 | 42.96 | 181 | +0.13(+0.30%) |
Oct 19, 2022 | 42.80 | 42.83 | 42.80 | 42.83 | 141 | -0.24(-0.55%) |
Oct 18, 2022 | 43.01 | 43.10 | 42.93 | 43.07 | 356 | -0.27(-0.63%) |
Oct 17, 2022 | 43.34 | 43.34 | 43.34 | 43.34 | 85 | -0.06(-0.14%) |
Oct 14, 2022 | 43.58 | 43.58 | 43.40 | 43.40 | 235 | -0.85(-1.91%) |
Oct 13, 2022 | 43.61 | 44.25 | 43.61 | 44.25 | 407 | +0.40(+0.91%) |
Oct 12, 2022 | 43.84 | 43.85 | 43.75 | 43.85 | 1,268 | +0.08(+0.18%) |
Oct 11, 2022 | 43.88 | 44.18 | 43.77 | 43.77 | 337 | -0.53(-1.19%) |
Oct 10, 2022 | 44.56 | 44.63 | 44.23 | 44.30 | 6,700 | -0.44(-0.98%) |
Oct 07, 2022 | 44.76 | 44.76 | 44.73 | 44.73 | 119 | +0.26(+0.60%) |
Oct 06, 2022 | 44.42 | 44.47 | 44.42 | 44.47 | 222 | +0.01(+0.02%) |
Oct 05, 2022 | 44.03 | 44.46 | 44.03 | 44.46 | 217 | +0.59(+1.35%) |
Oct 04, 2022 | 43.54 | 44.00 | 43.54 | 43.87 | 773 | +1.02(+2.38%) |