Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.72 | 47.86 | 47.14 | 47.45 | 393,602 | -0.37(-0.78%) |
Dec 29, 2022 | 47.30 | 48.01 | 46.99 | 47.83 | 405,673 | +0.78(+1.67%) |
Dec 28, 2022 | 47.55 | 47.69 | 47.01 | 47.04 | 322,299 | -0.33(-0.69%) |
Dec 27, 2022 | 47.55 | 47.70 | 47.00 | 47.37 | 389,521 | -0.11(-0.22%) |
Dec 23, 2022 | 46.39 | 47.56 | 46.39 | 47.47 | 299,035 | +0.80(+1.72%) |
Dec 22, 2022 | 46.88 | 46.96 | 45.69 | 46.67 | 342,350 | -0.43(-0.91%) |
Dec 21, 2022 | 46.78 | 47.37 | 46.75 | 47.10 | 471,121 | +0.57(+1.23%) |
Dec 20, 2022 | 46.41 | 46.80 | 46.24 | 46.53 | 324,505 | +0.12(+0.27%) |
Dec 19, 2022 | 46.65 | 46.86 | 46.00 | 46.40 | 459,441 | -0.05(-0.10%) |
Dec 16, 2022 | 46.43 | 46.96 | 45.90 | 46.45 | 2,056,358 | -0.52(-1.10%) |
Dec 15, 2022 | 47.62 | 47.81 | 46.50 | 46.97 | 538,729 | -0.74(-1.54%) |
Dec 14, 2022 | 47.77 | 48.35 | 47.19 | 47.70 | 536,983 | +0.15(+0.32%) |
Dec 13, 2022 | 48.85 | 49.18 | 47.55 | 47.55 | 885,025 | -0.57(-1.19%) |
Dec 12, 2022 | 47.65 | 48.16 | 47.12 | 48.12 | 525,582 | +0.76(+1.60%) |
Dec 09, 2022 | 47.00 | 47.76 | 46.99 | 47.37 | 513,097 | +0.06(+0.12%) |
Dec 08, 2022 | 47.19 | 47.47 | 46.75 | 47.31 | 724,126 | -0.01(-0.02%) |
Dec 07, 2022 | 46.97 | 47.56 | 45.18 | 47.32 | 679,355 | +0.25(+0.52%) |
Dec 06, 2022 | 46.33 | 47.14 | 46.13 | 47.07 | 547,885 | +0.84(+1.81%) |
Dec 05, 2022 | 45.90 | 46.31 | 45.56 | 46.24 | 489,944 | -0.05(-0.10%) |
Dec 02, 2022 | 45.67 | 46.34 | 45.23 | 46.28 | 734,816 | +0.20(+0.43%) |
Dec 01, 2022 | 47.21 | 47.59 | 45.91 | 46.08 | 525,051 | -1.13(-2.39%) |
Nov 30, 2022 | 46.27 | 47.23 | 45.74 | 47.21 | 629,403 | +0.89(+1.93%) |
Nov 29, 2022 | 46.24 | 46.38 | 46.05 | 46.32 | 275,704 | -0.01(-0.02%) |
Nov 28, 2022 | 46.82 | 46.82 | 45.92 | 46.33 | 397,901 | -0.78(-1.65%) |
Nov 25, 2022 | 46.92 | 47.29 | 46.74 | 47.11 | 282,549 | +0.37(+0.79%) |
Nov 23, 2022 | 47.15 | 47.56 | 46.39 | 46.74 | 509,217 | -0.61(-1.28%) |
Nov 22, 2022 | 46.51 | 47.37 | 46.51 | 47.35 | 4,781,963 | +0.91(+1.96%) |
Nov 21, 2022 | 45.51 | 46.75 | 45.09 | 46.44 | 577,127 | +0.93(+2.04%) |
Nov 18, 2022 | 44.22 | 45.53 | 43.98 | 45.51 | 901,497 | +2.25(+5.20%) |
Nov 17, 2022 | 44.41 | 44.41 | 42.34 | 43.26 | 909,679 | +0.72(+1.70%) |
Nov 16, 2022 | 42.85 | 43.28 | 42.35 | 42.53 | 491,293 | -0.28(-0.64%) |
Nov 15, 2022 | 42.50 | 43.16 | 42.22 | 42.81 | 450,193 | +0.63(+1.48%) |
Nov 14, 2022 | 42.83 | 42.96 | 42.18 | 42.18 | 415,959 | -0.65(-1.51%) |
Nov 11, 2022 | 43.77 | 43.77 | 42.77 | 42.83 | 534,630 | -0.83(-1.89%) |
Nov 10, 2022 | 43.08 | 43.74 | 42.26 | 43.65 | 505,361 | +1.97(+4.74%) |
Nov 09, 2022 | 41.79 | 42.46 | 41.56 | 41.68 | 417,177 | -0.24(-0.57%) |
Nov 08, 2022 | 41.47 | 42.16 | 41.18 | 41.92 | 613,675 | +0.74(+1.80%) |
Nov 07, 2022 | 42.01 | 42.13 | 40.56 | 41.18 | 601,811 | -0.84(-2.01%) |
Nov 04, 2022 | 42.03 | 42.61 | 41.57 | 42.02 | 386,379 | +0.02(+0.05%) |
Nov 03, 2022 | 41.72 | 42.26 | 41.35 | 42.00 | 312,128 | -0.25(-0.58%) |
Nov 02, 2022 | 42.81 | 43.70 | 42.22 | 42.25 | 610,769 | -0.56(-1.31%) |
Nov 01, 2022 | 42.53 | 43.22 | 42.01 | 42.81 | 518,893 | +0.45(+1.05%) |
Oct 31, 2022 | 42.90 | 42.93 | 42.29 | 42.36 | 2,839,746 | -0.61(-1.41%) |
Oct 28, 2022 | 42.17 | 43.01 | 42.16 | 42.97 | 556,369 | +0.80(+1.89%) |
Oct 27, 2022 | 41.78 | 42.58 | 41.78 | 42.17 | 574,432 | +0.75(+1.81%) |
Oct 26, 2022 | 41.14 | 41.76 | 40.67 | 41.42 | 649,867 | +0.64(+1.56%) |
Oct 25, 2022 | 40.01 | 41.07 | 39.83 | 40.79 | 770,873 | +0.75(+1.87%) |
Oct 24, 2022 | 39.97 | 40.59 | 39.61 | 40.04 | 571,534 | +0.10(+0.26%) |
Oct 21, 2022 | 38.91 | 40.27 | 38.57 | 39.93 | 636,680 | +1.24(+3.21%) |
Oct 20, 2022 | 39.33 | 39.33 | 38.57 | 38.69 | 442,744 | -0.40(-1.02%) |
Oct 19, 2022 | 38.45 | 39.22 | 38.44 | 39.09 | 397,053 | +0.06(+0.15%) |
Oct 18, 2022 | 38.85 | 39.29 | 38.67 | 39.03 | 504,777 | +0.66(+1.73%) |
Oct 17, 2022 | 38.03 | 38.88 | 37.65 | 38.37 | 433,550 | +0.90(+2.41%) |
Oct 14, 2022 | 38.43 | 38.62 | 37.21 | 37.47 | 383,888 | -0.63(-1.64%) |
Oct 13, 2022 | 36.43 | 38.25 | 36.13 | 38.09 | 567,393 | +1.30(+3.53%) |
Oct 12, 2022 | 37.69 | 37.69 | 36.74 | 36.79 | 449,228 | -1.08(-2.86%) |
Oct 11, 2022 | 37.24 | 38.25 | 37.15 | 37.88 | 589,180 | +0.60(+1.60%) |
Oct 10, 2022 | 37.16 | 37.66 | 37.16 | 37.28 | 393,092 | +0.29(+0.80%) |
Oct 07, 2022 | 37.61 | 37.67 | 36.73 | 36.98 | 562,003 | -0.75(-1.99%) |
Oct 06, 2022 | 38.26 | 38.26 | 37.42 | 37.73 | 470,575 | -0.68(-1.78%) |
Oct 05, 2022 | 38.44 | 38.71 | 37.93 | 38.42 | 426,527 | -0.47(-1.22%) |
Oct 04, 2022 | 37.91 | 39.14 | 37.91 | 38.89 | 476,993 | +0.98(+2.58%) |