Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.64 | 45.99 | 45.55 | 45.88 | 305,438 | -0.22(-0.47%) |
Dec 29, 2022 | 45.39 | 46.18 | 45.39 | 46.10 | 189,756 | +1.03(+2.29%) |
Dec 28, 2022 | 45.89 | 46.05 | 45.07 | 45.07 | 305,409 | -0.83(-1.82%) |
Dec 27, 2022 | 45.94 | 46.10 | 45.63 | 45.90 | 193,845 | -0.05(-0.11%) |
Dec 23, 2022 | 45.58 | 45.95 | 45.35 | 45.95 | 274,983 | +0.39(+0.86%) |
Dec 22, 2022 | 45.87 | 45.87 | 44.77 | 45.56 | 250,208 | -0.58(-1.26%) |
Dec 21, 2022 | 45.78 | 46.30 | 45.78 | 46.14 | 347,139 | +0.77(+1.69%) |
Dec 20, 2022 | 45.16 | 45.62 | 45.03 | 45.37 | 409,740 | +0.19(+0.41%) |
Dec 19, 2022 | 45.66 | 45.76 | 45.02 | 45.19 | 274,359 | -0.52(-1.14%) |
Dec 16, 2022 | 45.66 | 45.81 | 45.33 | 45.71 | 322,570 | -0.38(-0.83%) |
Dec 15, 2022 | 46.72 | 46.72 | 46.02 | 46.09 | 449,158 | -1.16(-2.45%) |
Dec 14, 2022 | 47.48 | 47.86 | 46.89 | 47.25 | 288,735 | -0.23(-0.48%) |
Dec 13, 2022 | 48.56 | 48.76 | 47.25 | 47.47 | 297,279 | +0.25(+0.52%) |
Dec 12, 2022 | 46.84 | 47.26 | 46.54 | 47.23 | 617,945 | +0.56(+1.20%) |
Dec 09, 2022 | 47.05 | 47.19 | 46.67 | 46.67 | 204,744 | -0.54(-1.14%) |
Dec 08, 2022 | 47.15 | 47.54 | 46.94 | 47.21 | 243,700 | +0.34(+0.73%) |
Dec 07, 2022 | 47.09 | 47.35 | 46.82 | 46.86 | 220,902 | -0.25(-0.54%) |
Dec 06, 2022 | 47.64 | 47.68 | 46.89 | 47.12 | 264,258 | -0.52(-1.09%) |
Dec 05, 2022 | 48.61 | 48.61 | 47.52 | 47.64 | 302,187 | -1.23(-2.52%) |
Dec 02, 2022 | 48.13 | 49.08 | 48.13 | 48.87 | 279,738 | +0.09(+0.18%) |
Dec 01, 2022 | 49.16 | 49.27 | 48.67 | 48.78 | 202,058 | -0.17(-0.34%) |
Nov 30, 2022 | 47.90 | 48.95 | 47.33 | 48.95 | 252,482 | +1.18(+2.47%) |
Nov 29, 2022 | 47.61 | 47.96 | 47.61 | 47.76 | 206,572 | +0.21(+0.45%) |
Nov 28, 2022 | 48.07 | 48.19 | 47.42 | 47.55 | 154,327 | -0.96(-1.97%) |
Nov 25, 2022 | 48.33 | 48.61 | 48.25 | 48.51 | 89,192 | +0.17(+0.34%) |
Nov 23, 2022 | 48.23 | 48.47 | 48.03 | 48.34 | 158,472 | +0.04(+0.08%) |
Nov 22, 2022 | 47.96 | 48.31 | 47.86 | 48.30 | 188,939 | +0.60(+1.25%) |
Nov 21, 2022 | 47.60 | 47.75 | 47.37 | 47.71 | 190,571 | -0.17(-0.35%) |
Nov 18, 2022 | 48.03 | 48.15 | 47.50 | 47.87 | 225,295 | +0.36(+0.76%) |
Nov 17, 2022 | 47.09 | 47.53 | 46.94 | 47.51 | 224,666 | -0.23(-0.49%) |
Nov 16, 2022 | 48.27 | 48.27 | 47.67 | 47.74 | 160,576 | -0.84(-1.73%) |
Nov 15, 2022 | 48.59 | 48.97 | 48.25 | 48.58 | 208,779 | +0.70(+1.47%) |
Nov 14, 2022 | 48.16 | 48.58 | 47.83 | 47.88 | 304,511 | -0.47(-0.97%) |
Nov 11, 2022 | 48.21 | 48.70 | 48.05 | 48.35 | 204,898 | +0.34(+0.71%) |
Nov 10, 2022 | 47.14 | 48.01 | 47.09 | 48.01 | 336,076 | +2.63(+5.79%) |
Nov 09, 2022 | 46.11 | 46.27 | 45.33 | 45.38 | 246,811 | -1.09(-2.35%) |
Nov 08, 2022 | 46.55 | 47.01 | 46.09 | 46.47 | 169,881 | +0.01(+0.02%) |
Nov 07, 2022 | 46.28 | 46.51 | 45.94 | 46.47 | 212,658 | +0.41(+0.89%) |
Nov 04, 2022 | 46.04 | 46.28 | 45.30 | 46.05 | 275,745 | +0.75(+1.66%) |
Nov 03, 2022 | 45.04 | 45.60 | 44.59 | 45.30 | 216,561 | -0.21(-0.45%) |
Nov 02, 2022 | 46.89 | 45.49 | 45.51 | 178,576 | -1.50(-3.20%) | |
Nov 01, 2022 | 47.36 | 47.36 | 46.80 | 47.01 | 288,958 | +0.21(+0.44%) |
Oct 31, 2022 | 46.55 | 47.00 | 46.43 | 46.81 | 244,412 | +0.05(+0.10%) |
Oct 28, 2022 | 45.91 | 46.79 | 45.67 | 46.76 | 231,955 | +0.98(+2.13%) |
Oct 27, 2022 | 46.05 | 46.42 | 45.74 | 45.78 | 328,503 | +0.06(+0.13%) |
Oct 26, 2022 | 45.67 | 46.44 | 45.48 | 45.72 | 238,562 | +0.17(+0.36%) |
Oct 25, 2022 | 44.51 | 45.67 | 44.46 | 45.56 | 181,668 | +1.08(+2.44%) |
Oct 24, 2022 | 44.40 | 44.59 | 43.99 | 44.47 | 341,285 | +0.27(+0.62%) |
Oct 21, 2022 | 43.31 | 44.28 | 43.21 | 44.20 | 198,700 | +0.94(+2.17%) |
Oct 20, 2022 | 43.91 | 44.36 | 43.14 | 43.26 | 149,899 | -0.56(-1.27%) |
Oct 19, 2022 | 44.04 | 44.30 | 43.38 | 43.82 | 181,737 | -0.65(-1.47%) |
Oct 18, 2022 | 44.71 | 44.99 | 44.05 | 44.47 | 296,893 | +0.67(+1.54%) |
Oct 17, 2022 | 43.42 | 43.95 | 43.42 | 43.80 | 231,614 | +1.17(+2.75%) |
Oct 14, 2022 | 43.86 | 44.07 | 42.58 | 42.63 | 155,458 | -0.84(-1.93%) |
Oct 13, 2022 | 41.78 | 43.71 | 41.51 | 43.47 | 199,197 | +0.95(+2.23%) |
Oct 12, 2022 | 42.70 | 42.78 | 42.28 | 42.52 | 196,614 | -0.18(-0.41%) |
Oct 11, 2022 | 42.48 | 43.18 | 42.08 | 42.69 | 280,882 | +0.01(+0.02%) |
Oct 10, 2022 | 42.90 | 43.03 | 42.41 | 42.69 | 257,100 | -0.11(-0.25%) |
Oct 07, 2022 | 43.46 | 43.46 | 42.57 | 42.79 | 335,948 | -1.05(-2.41%) |
Oct 06, 2022 | 44.01 | 44.38 | 43.72 | 43.85 | 332,488 | -0.30(-0.69%) |
Oct 05, 2022 | 43.79 | 44.34 | 43.46 | 44.15 | 278,437 | -0.27(-0.62%) |
Oct 04, 2022 | 43.49 | 44.45 | 43.49 | 44.42 | 286,719 | +1.73(+4.05%) |