Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.22 | 47.22 | 46.87 | 47.13 | 43,188 | -0.64(-1.33%) |
Dec 29, 2022 | 47.38 | 47.89 | 47.38 | 47.77 | 31,748 | +0.80(+1.71%) |
Dec 28, 2022 | 47.33 | 47.33 | 46.87 | 46.96 | 23,725 | +0.09(+0.20%) |
Dec 27, 2022 | 46.92 | 47.10 | 46.85 | 46.87 | 10,574 | -0.22(-0.46%) |
Dec 23, 2022 | 46.74 | 47.19 | 46.65 | 47.09 | 70,808 | +0.63(+1.36%) |
Dec 22, 2022 | 46.46 | 46.72 | 46.16 | 46.46 | 148,142 | -0.28(-0.60%) |
Dec 21, 2022 | 46.64 | 46.92 | 46.62 | 46.74 | 17,022 | -0.05(-0.10%) |
Dec 20, 2022 | 46.71 | 47.03 | 46.63 | 46.79 | 8,956 | -0.38(-0.80%) |
Dec 19, 2022 | 47.42 | 47.54 | 47.10 | 47.17 | 6,246 | -0.16(-0.33%) |
Dec 16, 2022 | 47.19 | 47.47 | 47.19 | 47.32 | 6,309 | +0.15(+0.31%) |
Dec 15, 2022 | 47.54 | 47.65 | 47.16 | 47.18 | 11,483 | -0.77(-1.60%) |
Dec 14, 2022 | 48.23 | 48.39 | 47.94 | 47.94 | 5,253 | -0.55(-1.14%) |
Dec 13, 2022 | 48.88 | 48.94 | 48.35 | 48.50 | 11,011 | +0.89(+1.86%) |
Dec 12, 2022 | 47.66 | 47.73 | 47.45 | 47.61 | 5,117 | -0.28(-0.58%) |
Dec 09, 2022 | 47.94 | 48.17 | 47.89 | 47.89 | 14,561 | -0.05(-0.10%) |
Dec 08, 2022 | 47.73 | 48.18 | 47.73 | 47.94 | 13,735 | +0.33(+0.69%) |
Dec 07, 2022 | 47.64 | 47.89 | 47.61 | 47.61 | 8,643 | +0.27(+0.57%) |
Dec 06, 2022 | 47.35 | 47.43 | 47.23 | 47.34 | 11,450 | -0.06(-0.12%) |
Dec 05, 2022 | 48.26 | 48.26 | 47.23 | 47.40 | 4,127 | -0.84(-1.74%) |
Dec 02, 2022 | 47.81 | 48.26 | 47.81 | 48.24 | 4,249 | +0.30(+0.62%) |
Dec 01, 2022 | 47.77 | 48.17 | 47.69 | 47.94 | 26,121 | +0.83(+1.76%) |
Nov 30, 2022 | 46.27 | 47.16 | 46.02 | 47.11 | 22,909 | +1.71(+3.77%) |
Nov 29, 2022 | 45.39 | 45.66 | 45.36 | 45.40 | 3,223 | +1.09(+2.46%) |
Nov 28, 2022 | 45.03 | 45.23 | 44.31 | 44.31 | 49,440 | -1.15(-2.53%) |
Nov 25, 2022 | 45.50 | 45.65 | 45.46 | 45.46 | 2,681 | +0.30(+0.66%) |
Nov 23, 2022 | 44.92 | 45.26 | 44.92 | 45.16 | 3,594 | +0.12(+0.26%) |
Nov 22, 2022 | 44.84 | 45.16 | 44.80 | 45.04 | 14,748 | +0.16(+0.37%) |
Nov 21, 2022 | 44.97 | 45.06 | 44.75 | 44.88 | 4,343 | -0.13(-0.28%) |
Nov 18, 2022 | 45.12 | 45.19 | 44.89 | 45.00 | 8,844 | +0.60(+1.35%) |
Nov 17, 2022 | 44.02 | 44.47 | 43.89 | 44.41 | 14,996 | +0.19(+0.44%) |
Nov 16, 2022 | 44.70 | 44.71 | 44.21 | 44.21 | 47,171 | -0.06(-0.13%) |
Nov 15, 2022 | 44.43 | 44.61 | 44.12 | 44.27 | 9,245 | +0.87(+2.00%) |
Nov 14, 2022 | 43.68 | 43.87 | 43.40 | 43.40 | 8,155 | -0.92(-2.07%) |
Nov 11, 2022 | 43.80 | 44.38 | 43.80 | 44.32 | 5,798 | +0.92(+2.11%) |
Nov 10, 2022 | 42.99 | 43.47 | 42.96 | 43.40 | 20,761 | +1.63(+3.91%) |
Nov 09, 2022 | 41.76 | 42.33 | 41.69 | 41.77 | 5,761 | -1.07(-2.50%) |
Nov 08, 2022 | 42.59 | 43.09 | 42.47 | 42.84 | 15,135 | -0.15(-0.36%) |
Nov 07, 2022 | 43.09 | 43.25 | 42.88 | 42.99 | 4,783 | -0.10(-0.22%) |
Nov 04, 2022 | 42.78 | 43.22 | 42.60 | 43.09 | 13,326 | +1.74(+4.20%) |
Nov 03, 2022 | 41.23 | 41.64 | 41.21 | 41.35 | 11,396 | -0.41(-0.97%) |
Nov 02, 2022 | 42.48 | 41.76 | 41.76 | 57,632 | -0.61(-1.44%) | |
Nov 01, 2022 | 42.99 | 43.15 | 42.22 | 42.37 | 27,580 | +0.24(+0.57%) |
Oct 31, 2022 | 42.00 | 42.14 | 41.90 | 42.13 | 9,692 | +0.51(+1.23%) |
Oct 28, 2022 | 40.92 | 41.77 | 40.92 | 41.61 | 14,575 | +0.39(+0.94%) |
Oct 27, 2022 | 41.41 | 41.52 | 41.21 | 41.23 | 6,230 | +0.04(+0.09%) |
Oct 26, 2022 | 40.88 | 41.42 | 40.88 | 41.19 | 16,084 | +0.75(+1.86%) |
Oct 25, 2022 | 40.04 | 40.56 | 40.03 | 40.44 | 9,575 | +0.62(+1.55%) |
Oct 24, 2022 | 39.71 | 39.97 | 39.62 | 39.82 | 6,356 | -0.29(-0.73%) |
Oct 21, 2022 | 39.22 | 40.20 | 39.17 | 40.11 | 19,563 | +0.64(+1.63%) |
Oct 20, 2022 | 39.69 | 40.01 | 39.36 | 39.47 | 15,138 | -0.09(-0.22%) |
Oct 19, 2022 | 39.62 | 39.78 | 39.41 | 39.56 | 10,498 | +0.03(+0.07%) |
Oct 18, 2022 | 39.93 | 39.93 | 39.17 | 39.53 | 67,177 | +0.27(+0.69%) |
Oct 17, 2022 | 39.43 | 39.52 | 39.11 | 39.26 | 8,268 | +0.79(+2.06%) |
Oct 14, 2022 | 39.34 | 39.34 | 38.46 | 38.46 | 12,624 | -0.96(-2.43%) |
Oct 13, 2022 | 38.23 | 39.56 | 38.16 | 39.42 | 8,049 | +0.46(+1.19%) |
Oct 12, 2022 | 39.00 | 39.55 | 38.87 | 38.96 | 7,245 | -0.19(-0.49%) |
Oct 11, 2022 | 39.36 | 39.78 | 39.13 | 39.15 | 7,155 | +0.08(+0.20%) |
Oct 10, 2022 | 39.30 | 39.42 | 38.90 | 39.07 | 36,301 | -0.70(-1.75%) |
Oct 07, 2022 | 40.20 | 40.23 | 39.65 | 39.77 | 16,287 | -0.39(-0.96%) |
Oct 06, 2022 | 40.49 | 40.63 | 40.15 | 40.15 | 5,720 | -0.89(-2.17%) |
Oct 05, 2022 | 40.73 | 41.27 | 40.58 | 41.04 | 8,666 | -0.13(-0.30%) |
Oct 04, 2022 | 40.84 | 41.26 | 40.72 | 41.17 | 23,558 | +0.71(+1.77%) |