Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.13 | 46.53 | 45.88 | 46.27 | 307,557 | -0.18(-0.38%) |
Dec 29, 2022 | 46.19 | 46.79 | 45.78 | 46.45 | 240,864 | +0.50(+1.09%) |
Dec 28, 2022 | 46.86 | 48.06 | 45.84 | 45.95 | 291,744 | -0.98(-2.09%) |
Dec 27, 2022 | 46.93 | 47.33 | 46.64 | 46.93 | 172,869 | +0.10(+0.21%) |
Dec 23, 2022 | 46.15 | 46.94 | 46.07 | 46.83 | 152,888 | +0.71(+1.55%) |
Dec 22, 2022 | 46.38 | 46.65 | 45.40 | 46.12 | 337,970 | -0.54(-1.15%) |
Dec 21, 2022 | 46.08 | 47.06 | 45.82 | 46.65 | 311,753 | +0.98(+2.14%) |
Dec 20, 2022 | 45.89 | 46.17 | 45.59 | 45.68 | 397,028 | -0.09(-0.19%) |
Dec 19, 2022 | 45.09 | 46.06 | 44.85 | 45.76 | 382,404 | +0.68(+1.50%) |
Dec 16, 2022 | 45.58 | 46.28 | 45.07 | 45.09 | 913,697 | -0.72(-1.58%) |
Dec 15, 2022 | 46.26 | 47.23 | 45.45 | 45.81 | 403,046 | -0.90(-1.93%) |
Dec 14, 2022 | 48.03 | 48.34 | 46.62 | 46.71 | 338,496 | -1.30(-2.71%) |
Dec 13, 2022 | 49.72 | 50.56 | 47.90 | 48.01 | 423,880 | -1.20(-2.45%) |
Dec 12, 2022 | 49.34 | 49.60 | 48.83 | 49.22 | 333,524 | +0.04(+0.08%) |
Dec 09, 2022 | 48.92 | 49.58 | 48.76 | 49.18 | 270,290 | -0.06(-0.12%) |
Dec 08, 2022 | 49.45 | 49.94 | 48.92 | 49.24 | 369,946 | -0.04(-0.08%) |
Dec 07, 2022 | 48.99 | 49.67 | 48.65 | 49.28 | 226,772 | +0.05(+0.10%) |
Dec 06, 2022 | 49.47 | 49.76 | 48.85 | 49.23 | 387,553 | -0.07(-0.14%) |
Dec 05, 2022 | 51.36 | 51.49 | 48.56 | 49.30 | 351,458 | -2.22(-4.31%) |
Dec 02, 2022 | 51.12 | 51.64 | 50.82 | 51.52 | 247,974 | +0.00(+0.00%) |
Dec 01, 2022 | 51.88 | 51.88 | 50.89 | 51.52 | 269,320 | -0.23(-0.43%) |
Nov 30, 2022 | 50.93 | 51.87 | 49.51 | 51.74 | 464,067 | +0.75(+1.48%) |
Nov 29, 2022 | 50.84 | 51.29 | 50.41 | 50.99 | 310,248 | +0.04(+0.08%) |
Nov 28, 2022 | 51.64 | 52.12 | 50.52 | 50.95 | 277,227 | -1.16(-2.23%) |
Nov 25, 2022 | 51.78 | 52.38 | 51.41 | 52.11 | 58,876 | +0.58(+1.12%) |
Nov 23, 2022 | 51.66 | 51.99 | 51.47 | 51.54 | 179,535 | -0.27(-0.53%) |
Nov 22, 2022 | 51.60 | 52.03 | 51.39 | 51.81 | 268,863 | +0.58(+1.13%) |
Nov 21, 2022 | 50.75 | 51.37 | 50.47 | 51.23 | 233,157 | +0.33(+0.65%) |
Nov 18, 2022 | 51.24 | 51.24 | 50.37 | 50.90 | 299,507 | +0.73(+1.46%) |
Nov 17, 2022 | 50.09 | 50.40 | 49.69 | 50.17 | 284,111 | -0.44(-0.87%) |
Nov 16, 2022 | 51.29 | 51.41 | 50.44 | 50.61 | 216,481 | -0.87(-1.69%) |
Nov 15, 2022 | 52.21 | 52.73 | 51.02 | 51.48 | 305,888 | -0.26(-0.51%) |
Nov 14, 2022 | 52.28 | 52.85 | 51.59 | 51.74 | 319,313 | -0.63(-1.20%) |
Nov 11, 2022 | 52.60 | 53.07 | 52.33 | 52.37 | 360,246 | -0.23(-0.45%) |
Nov 10, 2022 | 51.58 | 52.77 | 51.34 | 52.60 | 532,650 | +2.58(+5.16%) |
Nov 09, 2022 | 50.19 | 50.73 | 49.95 | 50.02 | 295,270 | -0.65(-1.27%) |
Nov 08, 2022 | 51.09 | 51.37 | 50.44 | 50.67 | 357,775 | -0.38(-0.75%) |
Nov 07, 2022 | 51.00 | 51.37 | 50.69 | 51.05 | 276,105 | +0.41(+0.81%) |
Nov 04, 2022 | 49.67 | 50.64 | 49.58 | 50.64 | 350,202 | +1.65(+3.38%) |
Nov 03, 2022 | 49.05 | 49.34 | 48.52 | 48.98 | 249,137 | -0.72(-1.46%) |
Nov 02, 2022 | 49.74 | 51.05 | 49.40 | 49.71 | 379,423 | -0.23(-0.47%) |
Nov 01, 2022 | 50.79 | 50.79 | 49.48 | 49.94 | 509,921 | -0.46(-0.91%) |
Oct 31, 2022 | 49.40 | 50.83 | 49.21 | 50.40 | 716,828 | -0.27(-0.54%) |
Oct 28, 2022 | 51.09 | 52.22 | 49.85 | 50.68 | 775,415 | +0.50(+0.99%) |
Oct 27, 2022 | 50.45 | 51.13 | 49.89 | 50.18 | 372,474 | +0.12(+0.23%) |
Oct 26, 2022 | 50.05 | 50.42 | 49.36 | 50.06 | 401,053 | +0.35(+0.71%) |
Oct 25, 2022 | 48.59 | 50.22 | 48.39 | 49.71 | 438,401 | +1.04(+2.13%) |
Oct 24, 2022 | 48.19 | 48.74 | 47.79 | 48.67 | 196,088 | +1.01(+2.11%) |
Oct 21, 2022 | 47.62 | 48.14 | 47.09 | 47.66 | 475,540 | +0.43(+0.91%) |
Oct 20, 2022 | 48.57 | 49.09 | 46.83 | 47.23 | 439,004 | -1.41(-2.90%) |
Oct 19, 2022 | 48.93 | 49.54 | 48.00 | 48.64 | 421,330 | -0.63(-1.27%) |
Oct 18, 2022 | 50.11 | 50.60 | 48.97 | 49.27 | 439,182 | -0.05(-0.10%) |
Oct 17, 2022 | 49.22 | 49.89 | 48.43 | 49.32 | 417,957 | +0.90(+1.86%) |
Oct 14, 2022 | 49.23 | 49.79 | 48.15 | 48.42 | 275,182 | -0.30(-0.62%) |
Oct 13, 2022 | 46.27 | 48.88 | 45.75 | 48.72 | 431,179 | +1.86(+3.97%) |
Oct 12, 2022 | 46.94 | 47.52 | 46.38 | 46.86 | 311,176 | -0.17(-0.35%) |
Oct 11, 2022 | 46.54 | 47.55 | 46.54 | 47.03 | 329,089 | +0.13(+0.27%) |
Oct 10, 2022 | 47.55 | 47.93 | 46.82 | 46.90 | 358,471 | -0.43(-0.91%) |
Oct 07, 2022 | 47.69 | 47.89 | 46.76 | 47.33 | 370,030 | -0.48(-1.00%) |
Oct 06, 2022 | 47.11 | 47.98 | 47.06 | 47.81 | 275,619 | +0.36(+0.76%) |
Oct 05, 2022 | 46.51 | 47.47 | 46.50 | 47.45 | 259,438 | +0.15(+0.31%) |
Oct 04, 2022 | 45.31 | 47.31 | 45.31 | 47.30 | 319,526 | +2.60(+5.82%) |