Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.62 | 50.11 | 49.14 | 49.96 | 19,002 | +0.35(+0.71%) |
Dec 29, 2022 | 48.96 | 50.03 | 48.96 | 49.61 | 19,174 | +0.90(+1.85%) |
Dec 28, 2022 | 49.49 | 50.48 | 48.63 | 48.71 | 21,235 | -0.97(-1.95%) |
Dec 27, 2022 | 48.74 | 49.86 | 48.63 | 49.68 | 29,354 | +1.06(+2.18%) |
Dec 23, 2022 | 48.32 | 48.94 | 48.21 | 48.62 | 15,711 | +0.19(+0.39%) |
Dec 22, 2022 | 48.80 | 48.80 | 47.09 | 48.43 | 47,592 | -0.42(-0.86%) |
Dec 21, 2022 | 48.10 | 49.35 | 48.10 | 48.85 | 25,954 | +0.87(+1.81%) |
Dec 20, 2022 | 47.53 | 48.39 | 47.16 | 47.98 | 17,939 | +0.34(+0.71%) |
Dec 19, 2022 | 48.30 | 49.80 | 47.43 | 47.64 | 33,527 | -1.11(-2.28%) |
Dec 16, 2022 | 47.44 | 49.00 | 47.20 | 48.75 | 93,711 | +0.63(+1.31%) |
Dec 15, 2022 | 49.01 | 49.01 | 47.76 | 48.12 | 36,385 | -1.09(-2.21%) |
Dec 14, 2022 | 49.87 | 49.96 | 48.95 | 49.21 | 38,569 | -0.92(-1.84%) |
Dec 13, 2022 | 51.50 | 51.50 | 49.77 | 50.13 | 61,008 | -0.34(-0.67%) |
Dec 12, 2022 | 48.69 | 50.67 | 48.67 | 50.47 | 62,837 | +1.79(+3.68%) |
Dec 09, 2022 | 47.35 | 49.51 | 46.37 | 48.68 | 58,534 | +1.46(+3.09%) |
Dec 08, 2022 | 48.60 | 48.60 | 47.00 | 47.22 | 76,408 | -1.07(-2.22%) |
Dec 07, 2022 | 47.95 | 48.69 | 47.67 | 48.29 | 46,667 | +0.62(+1.30%) |
Dec 06, 2022 | 48.68 | 49.80 | 47.35 | 47.67 | 111,061 | -0.52(-1.08%) |
Dec 05, 2022 | 51.14 | 51.14 | 48.10 | 48.19 | 55,902 | -3.56(-6.88%) |
Dec 02, 2022 | 50.62 | 52.23 | 50.46 | 51.75 | 27,146 | +0.36(+0.70%) |
Dec 01, 2022 | 50.21 | 51.80 | 49.55 | 51.39 | 29,931 | +1.08(+2.15%) |
Nov 30, 2022 | 48.84 | 50.44 | 48.41 | 50.31 | 42,291 | +1.07(+2.17%) |
Nov 29, 2022 | 49.27 | 49.79 | 49.08 | 49.24 | 18,773 | -0.49(-0.99%) |
Nov 28, 2022 | 50.70 | 51.00 | 49.61 | 49.73 | 28,369 | -1.39(-2.72%) |
Nov 25, 2022 | 51.55 | 52.60 | 51.12 | 51.12 | 9,961 | -0.09(-0.18%) |
Nov 23, 2022 | 51.77 | 52.28 | 51.13 | 51.21 | 24,138 | -1.05(-2.01%) |
Nov 22, 2022 | 51.83 | 52.60 | 51.25 | 52.26 | 27,400 | +0.59(+1.14%) |
Nov 21, 2022 | 50.93 | 52.32 | 50.93 | 51.67 | 22,009 | +0.73(+1.43%) |
Nov 18, 2022 | 51.65 | 51.73 | 50.56 | 50.94 | 31,908 | +0.07(+0.14%) |
Nov 17, 2022 | 50.14 | 51.03 | 49.71 | 50.87 | 21,650 | +0.25(+0.49%) |
Nov 16, 2022 | 50.90 | 50.90 | 50.15 | 50.62 | 23,797 | -0.30(-0.59%) |
Nov 15, 2022 | 50.55 | 51.34 | 50.01 | 50.92 | 60,066 | +0.65(+1.29%) |
Nov 14, 2022 | 51.03 | 51.03 | 50.12 | 50.27 | 22,247 | -0.87(-1.70%) |
Nov 11, 2022 | 52.73 | 52.73 | 50.66 | 51.14 | 30,972 | -1.89(-3.56%) |
Nov 10, 2022 | 51.94 | 53.26 | 51.67 | 53.03 | 55,179 | +2.31(+4.55%) |
Nov 09, 2022 | 50.04 | 51.42 | 49.59 | 50.72 | 58,893 | +0.55(+1.10%) |
Nov 08, 2022 | 47.33 | 50.24 | 45.83 | 50.17 | 77,940 | -1.08(-2.11%) |
Nov 07, 2022 | 48.80 | 52.03 | 48.76 | 51.25 | 69,770 | +4.44(+9.49%) |
Nov 04, 2022 | 46.91 | 47.57 | 45.88 | 46.81 | 48,827 | +0.18(+0.39%) |
Nov 03, 2022 | 45.82 | 47.18 | 45.62 | 46.63 | 24,487 | +0.12(+0.26%) |
Nov 02, 2022 | 47.29 | 46.24 | 46.51 | 38,864 | -1.23(-2.58%) | |
Nov 01, 2022 | 47.91 | 48.36 | 46.57 | 47.74 | 30,675 | +0.53(+1.12%) |
Oct 31, 2022 | 47.30 | 47.30 | 45.84 | 47.21 | 62,252 | -0.55(-1.15%) |
Oct 28, 2022 | 47.63 | 48.39 | 47.18 | 47.76 | 59,943 | +0.75(+1.60%) |
Oct 27, 2022 | 46.50 | 48.45 | 46.41 | 47.01 | 34,260 | +0.95(+2.06%) |
Oct 26, 2022 | 46.51 | 46.85 | 45.91 | 46.06 | 23,493 | -0.06(-0.13%) |
Oct 25, 2022 | 45.56 | 46.98 | 45.56 | 46.12 | 42,325 | +0.25(+0.55%) |
Oct 24, 2022 | 45.43 | 46.25 | 45.43 | 45.87 | 13,162 | +0.67(+1.48%) |
Oct 21, 2022 | 44.02 | 45.30 | 44.02 | 45.20 | 55,554 | +1.57(+3.60%) |
Oct 20, 2022 | 44.04 | 44.98 | 43.47 | 43.63 | 18,279 | -0.67(-1.51%) |
Oct 19, 2022 | 43.52 | 44.30 | 43.33 | 44.30 | 21,479 | +0.72(+1.65%) |
Oct 18, 2022 | 43.00 | 43.95 | 42.47 | 43.58 | 37,436 | +1.34(+3.17%) |
Oct 17, 2022 | 42.06 | 42.47 | 41.45 | 42.24 | 33,218 | +1.14(+2.77%) |
Oct 14, 2022 | 42.10 | 42.10 | 40.78 | 41.10 | 39,666 | -0.84(-2.00%) |
Oct 13, 2022 | 40.00 | 42.17 | 39.55 | 41.94 | 29,722 | +1.41(+3.48%) |
Oct 12, 2022 | 41.26 | 41.26 | 40.34 | 40.53 | 28,305 | -1.03(-2.48%) |
Oct 11, 2022 | 41.64 | 41.98 | 41.15 | 41.56 | 24,756 | -0.19(-0.46%) |
Oct 10, 2022 | 41.77 | 42.13 | 41.59 | 41.75 | 33,350 | +0.15(+0.36%) |
Oct 07, 2022 | 42.02 | 42.13 | 41.23 | 41.60 | 24,673 | -0.77(-1.82%) |
Oct 06, 2022 | 42.45 | 42.70 | 42.03 | 42.37 | 15,222 | -0.31(-0.73%) |
Oct 05, 2022 | 42.54 | 42.97 | 42.36 | 42.68 | 17,290 | -0.40(-0.93%) |
Oct 04, 2022 | 42.26 | 43.53 | 42.26 | 43.08 | 51,436 | +1.37(+3.28%) |