Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.99 | 49.00 | 48.99 | 49.00 | 693,396 | +0.01(+0.02%) |
Dec 29, 2022 | 48.99 | 49.02 | 48.98 | 48.99 | 597,835 | +0.02(+0.04%) |
Dec 28, 2022 | 48.98 | 48.99 | 48.97 | 48.97 | 1,393,311 | -0.01(-0.02%) |
Dec 27, 2022 | 49.00 | 49.00 | 48.97 | 48.98 | 686,869 | -0.02(-0.04%) |
Dec 23, 2022 | 49.00 | 49.02 | 48.99 | 49.00 | 826,289 | -0.12(-0.24%) |
Dec 22, 2022 | 49.12 | 49.13 | 49.10 | 49.12 | 416,083 | +0.02(+0.04%) |
Dec 21, 2022 | 49.09 | 49.12 | 49.09 | 49.10 | 1,038,176 | +0.02(+0.03%) |
Dec 20, 2022 | 49.09 | 49.09 | 49.08 | 49.09 | 1,222,396 | -0.01(-0.02%) |
Dec 19, 2022 | 49.07 | 49.10 | 49.06 | 49.09 | 682,917 | +0.03(+0.07%) |
Dec 16, 2022 | 49.06 | 49.07 | 49.05 | 49.06 | 729,987 | +0.01(+0.02%) |
Dec 15, 2022 | 49.06 | 49.07 | 49.05 | 49.05 | 768,393 | +0.00(+0.00%) |
Dec 14, 2022 | 49.04 | 49.06 | 49.02 | 49.05 | 639,090 | +0.02(+0.04%) |
Dec 13, 2022 | 49.01 | 49.05 | 49.01 | 49.03 | 775,805 | +0.04(+0.08%) |
Dec 12, 2022 | 49.02 | 49.02 | 48.99 | 48.99 | 715,367 | -0.01(-0.02%) |
Dec 09, 2022 | 49.00 | 49.02 | 48.98 | 49.00 | 1,709,821 | +0.00(+0.00%) |
Dec 08, 2022 | 48.99 | 49.01 | 48.98 | 49.00 | 857,832 | +0.03(+0.06%) |
Dec 07, 2022 | 48.97 | 48.99 | 48.95 | 48.97 | 1,732,002 | +0.01(+0.02%) |
Dec 06, 2022 | 48.95 | 48.97 | 48.94 | 48.96 | 1,492,602 | +0.02(+0.04%) |
Dec 05, 2022 | 48.94 | 48.97 | 48.94 | 48.94 | 532,540 | -0.02(-0.04%) |
Dec 02, 2022 | 48.91 | 48.98 | 48.91 | 48.96 | 682,638 | +0.04(+0.08%) |
Dec 01, 2022 | 48.91 | 48.92 | 48.90 | 48.92 | 572,974 | -0.08(-0.16%) |
Nov 30, 2022 | 48.99 | 49.01 | 48.97 | 49.00 | 682,382 | +0.03(+0.06%) |
Nov 29, 2022 | 48.98 | 48.98 | 48.96 | 48.97 | 383,644 | +0.01(+0.02%) |
Nov 28, 2022 | 48.93 | 48.98 | 48.93 | 48.96 | 701,003 | +0.01(+0.02%) |
Nov 25, 2022 | 48.94 | 48.96 | 48.93 | 48.95 | 198,936 | +0.01(+0.02%) |
Nov 23, 2022 | 48.90 | 48.94 | 48.90 | 48.94 | 824,791 | +0.02(+0.04%) |
Nov 22, 2022 | 48.91 | 48.92 | 48.91 | 48.92 | 364,025 | +0.02(+0.04%) |
Nov 21, 2022 | 48.90 | 48.91 | 48.89 | 48.90 | 389,578 | +0.00(+0.00%) |
Nov 18, 2022 | 48.91 | 48.92 | 48.89 | 48.90 | 585,842 | -0.01(-0.02%) |
Nov 17, 2022 | 48.92 | 48.93 | 48.89 | 48.91 | 739,352 | -0.02(-0.04%) |
Nov 16, 2022 | 48.92 | 48.94 | 48.91 | 48.93 | 522,461 | +0.04(+0.08%) |
Nov 15, 2022 | 48.90 | 48.91 | 48.89 | 48.89 | 313,591 | -0.01(-0.02%) |
Nov 14, 2022 | 48.90 | 48.91 | 48.89 | 48.90 | 535,581 | -0.02(-0.04%) |
Nov 11, 2022 | 48.88 | 48.93 | 48.88 | 48.92 | 368,946 | +0.02(+0.05%) |
Nov 10, 2022 | 48.83 | 48.90 | 48.83 | 48.90 | 519,271 | +0.11(+0.22%) |
Nov 09, 2022 | 48.78 | 48.80 | 48.77 | 48.79 | 673,925 | +0.03(+0.06%) |
Nov 08, 2022 | 48.76 | 48.78 | 48.75 | 48.76 | 846,727 | +0.00(+0.00%) |
Nov 07, 2022 | 48.74 | 48.77 | 48.74 | 48.76 | 915,702 | +0.01(+0.02%) |
Nov 04, 2022 | 48.73 | 48.75 | 48.71 | 48.75 | 865,231 | +0.01(+0.02%) |
Nov 03, 2022 | 48.76 | 48.77 | 48.68 | 48.74 | 1,132,224 | -0.03(-0.06%) |
Nov 02, 2022 | 48.77 | 48.79 | 48.75 | 48.77 | 446,991 | +0.00(+0.00%) |
Nov 01, 2022 | 48.80 | 48.80 | 48.77 | 48.77 | 632,846 | -0.10(-0.20%) |
Oct 31, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 393,809 | -0.01(-0.02%) |
Oct 28, 2022 | 48.88 | 48.90 | 48.88 | 48.88 | 433,046 | -0.02(-0.04%) |
Oct 27, 2022 | 48.88 | 48.90 | 48.88 | 48.90 | 722,668 | +0.03(+0.06%) |
Oct 26, 2022 | 48.87 | 48.88 | 48.86 | 48.87 | 392,188 | +0.02(+0.04%) |
Oct 25, 2022 | 48.86 | 48.86 | 48.84 | 48.85 | 220,514 | +0.02(+0.04%) |
Oct 24, 2022 | 48.85 | 48.85 | 48.83 | 48.83 | 536,806 | -0.01(-0.02%) |
Oct 21, 2022 | 48.81 | 48.85 | 48.81 | 48.84 | 283,739 | +0.04(+0.08%) |
Oct 20, 2022 | 48.81 | 48.82 | 48.80 | 48.80 | 266,134 | -0.02(-0.04%) |
Oct 19, 2022 | 48.82 | 48.84 | 48.82 | 48.82 | 468,351 | -0.03(-0.06%) |
Oct 18, 2022 | 48.87 | 48.87 | 48.85 | 48.85 | 429,266 | +0.00(+0.00%) |
Oct 17, 2022 | 48.83 | 48.85 | 48.82 | 48.85 | 367,244 | +0.03(+0.06%) |
Oct 14, 2022 | 48.83 | 48.84 | 48.82 | 48.82 | 287,693 | -0.03(-0.06%) |
Oct 13, 2022 | 48.84 | 48.87 | 48.83 | 48.85 | 609,550 | -0.02(-0.04%) |
Oct 12, 2022 | 48.85 | 48.88 | 48.85 | 48.87 | 441,019 | +0.00(+0.00%) |
Oct 11, 2022 | 48.86 | 48.88 | 48.86 | 48.87 | 397,637 | +0.00(+0.01%) |
Oct 10, 2022 | 48.88 | 48.88 | 48.85 | 48.87 | 485,550 | -0.02(-0.03%) |
Oct 07, 2022 | 48.88 | 48.88 | 48.87 | 48.88 | 374,513 | -0.01(-0.02%) |
Oct 06, 2022 | 48.92 | 48.92 | 48.87 | 48.89 | 410,030 | -0.01(-0.02%) |
Oct 05, 2022 | 48.90 | 48.91 | 48.87 | 48.90 | 415,116 | -0.01(-0.01%) |
Oct 04, 2022 | 48.89 | 48.92 | 48.89 | 48.91 | 536,835 | +0.02(+0.04%) |