Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.67 | 46.29 | 45.37 | 46.29 | 263,152 | +0.41(+0.89%) |
Dec 29, 2022 | 45.36 | 45.96 | 45.25 | 45.88 | 592,739 | +0.19(+0.41%) |
Dec 28, 2022 | 46.23 | 46.27 | 45.18 | 45.70 | 405,774 | -0.85(-1.82%) |
Dec 27, 2022 | 46.46 | 46.54 | 46.13 | 46.54 | 192,806 | +0.26(+0.56%) |
Dec 23, 2022 | 45.64 | 46.28 | 45.38 | 46.28 | 174,692 | +0.99(+2.18%) |
Dec 22, 2022 | 46.09 | 46.09 | 44.53 | 45.29 | 219,952 | -0.84(-1.82%) |
Dec 21, 2022 | 45.87 | 46.22 | 45.51 | 46.14 | 184,669 | +0.80(+1.77%) |
Dec 20, 2022 | 44.86 | 45.44 | 44.86 | 45.33 | 270,295 | +0.25(+0.55%) |
Dec 19, 2022 | 45.33 | 45.63 | 44.71 | 45.09 | 411,097 | -0.26(-0.57%) |
Dec 16, 2022 | 45.16 | 45.40 | 44.85 | 45.34 | 271,502 | -0.43(-0.94%) |
Dec 15, 2022 | 45.94 | 46.00 | 45.38 | 45.77 | 215,023 | -0.80(-1.72%) |
Dec 14, 2022 | 46.86 | 46.98 | 46.30 | 46.57 | 152,928 | -0.18(-0.38%) |
Dec 13, 2022 | 47.52 | 47.52 | 46.48 | 46.75 | 567,193 | +0.39(+0.83%) |
Dec 12, 2022 | 45.51 | 46.36 | 45.31 | 46.36 | 183,068 | +0.71(+1.56%) |
Dec 09, 2022 | 45.99 | 46.16 | 45.30 | 45.65 | 624,998 | -0.34(-0.73%) |
Dec 08, 2022 | 46.62 | 46.88 | 45.83 | 45.99 | 311,529 | -0.05(-0.11%) |
Dec 07, 2022 | 46.04 | 46.60 | 45.98 | 46.04 | 236,889 | -0.16(-0.34%) |
Dec 06, 2022 | 46.79 | 47.10 | 45.86 | 46.20 | 347,429 | -0.58(-1.25%) |
Dec 05, 2022 | 48.36 | 48.36 | 46.70 | 46.78 | 286,640 | -1.59(-3.29%) |
Dec 02, 2022 | 47.92 | 48.38 | 47.90 | 48.37 | 299,973 | +0.21(+0.43%) |
Dec 01, 2022 | 48.98 | 49.01 | 48.16 | 48.16 | 550,887 | -0.42(-0.86%) |
Nov 30, 2022 | 48.28 | 48.58 | 47.34 | 48.58 | 433,640 | +0.83(+1.74%) |
Nov 29, 2022 | 47.76 | 48.19 | 47.67 | 47.75 | 361,663 | +0.19(+0.40%) |
Nov 28, 2022 | 47.92 | 48.09 | 47.48 | 47.56 | 524,224 | -1.02(-2.10%) |
Nov 25, 2022 | 48.69 | 48.88 | 48.56 | 48.58 | 71,763 | +0.00(+0.01%) |
Nov 23, 2022 | 48.68 | 48.83 | 48.30 | 48.58 | 213,413 | -0.22(-0.45%) |
Nov 22, 2022 | 48.14 | 48.81 | 48.07 | 48.80 | 295,380 | +1.16(+2.43%) |
Nov 21, 2022 | 47.12 | 47.73 | 46.69 | 47.64 | 285,514 | -0.10(-0.21%) |
Nov 18, 2022 | 47.48 | 47.84 | 47.23 | 47.74 | 312,426 | +0.07(+0.15%) |
Nov 17, 2022 | 47.35 | 47.79 | 47.02 | 47.67 | 178,041 | -0.22(-0.45%) |
Nov 16, 2022 | 48.45 | 48.45 | 47.76 | 47.89 | 280,834 | -0.77(-1.59%) |
Nov 15, 2022 | 48.75 | 48.81 | 48.26 | 48.66 | 313,960 | +0.38(+0.78%) |
Nov 14, 2022 | 48.36 | 49.02 | 48.17 | 48.28 | 340,206 | -0.15(-0.31%) |
Nov 11, 2022 | 48.07 | 48.78 | 48.07 | 48.43 | 259,651 | +0.62(+1.30%) |
Nov 10, 2022 | 47.37 | 47.81 | 46.94 | 47.81 | 347,522 | +1.88(+4.09%) |
Nov 09, 2022 | 47.45 | 47.72 | 45.88 | 45.93 | 601,292 | -2.34(-4.84%) |
Nov 08, 2022 | 47.83 | 48.26 | 47.28 | 48.26 | 382,873 | +0.64(+1.35%) |
Nov 07, 2022 | 47.28 | 47.72 | 47.06 | 47.62 | 415,592 | +0.71(+1.52%) |
Nov 04, 2022 | 46.84 | 47.45 | 46.25 | 46.91 | 316,307 | +0.78(+1.69%) |
Nov 03, 2022 | 45.42 | 46.43 | 45.31 | 46.13 | 598,950 | +0.21(+0.45%) |
Nov 02, 2022 | 47.00 | 45.85 | 45.92 | 265,052 | -1.09(-2.33%) | |
Nov 01, 2022 | 47.32 | 47.32 | 46.77 | 47.02 | 417,551 | +0.26(+0.55%) |
Oct 31, 2022 | 46.47 | 47.14 | 46.37 | 46.76 | 336,252 | +0.14(+0.30%) |
Oct 28, 2022 | 46.63 | 46.98 | 45.88 | 46.62 | 168,179 | +0.22(+0.47%) |
Oct 27, 2022 | 46.85 | 47.07 | 46.33 | 46.40 | 379,519 | +0.05(+0.11%) |
Oct 26, 2022 | 46.17 | 46.77 | 45.90 | 46.35 | 161,916 | +0.47(+1.04%) |
Oct 25, 2022 | 45.37 | 45.90 | 44.94 | 45.88 | 177,365 | +0.62(+1.38%) |
Oct 24, 2022 | 45.10 | 45.52 | 44.91 | 45.26 | 184,618 | +0.19(+0.42%) |
Oct 21, 2022 | 44.21 | 45.14 | 44.01 | 45.07 | 178,002 | +1.03(+2.34%) |
Oct 20, 2022 | 44.63 | 44.97 | 43.88 | 44.04 | 133,570 | -0.37(-0.82%) |
Oct 19, 2022 | 44.03 | 44.55 | 43.95 | 44.40 | 196,367 | +0.22(+0.49%) |
Oct 18, 2022 | 44.42 | 44.55 | 43.64 | 44.19 | 517,187 | +0.65(+1.50%) |
Oct 17, 2022 | 43.53 | 44.02 | 43.44 | 43.53 | 240,683 | +0.55(+1.29%) |
Oct 14, 2022 | 44.47 | 44.63 | 42.80 | 42.98 | 149,000 | -1.47(-3.30%) |
Oct 13, 2022 | 42.43 | 44.60 | 42.33 | 44.45 | 211,995 | +1.23(+2.85%) |
Oct 12, 2022 | 42.77 | 43.50 | 42.62 | 43.22 | 187,453 | +0.23(+0.53%) |
Oct 11, 2022 | 42.63 | 43.61 | 42.47 | 42.99 | 86,431 | -0.24(-0.55%) |
Oct 10, 2022 | 43.55 | 43.95 | 43.02 | 43.23 | 80,354 | -0.10(-0.23%) |
Oct 07, 2022 | 43.81 | 43.95 | 43.11 | 43.33 | 251,096 | -0.67(-1.53%) |
Oct 06, 2022 | 43.81 | 44.35 | 43.77 | 44.00 | 454,099 | -0.11(-0.25%) |
Oct 05, 2022 | 43.45 | 44.41 | 43.12 | 44.11 | 421,834 | +0.22(+0.49%) |
Oct 04, 2022 | 43.04 | 43.96 | 43.04 | 43.89 | 222,646 | +1.55(+3.67%) |