Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.67 | 48.76 | 48.00 | 48.14 | 183,893 | -0.80(-1.63%) |
Dec 29, 2022 | 49.21 | 50.01 | 48.94 | 48.94 | 170,578 | +0.02(+0.04%) |
Dec 28, 2022 | 48.76 | 49.33 | 48.17 | 48.92 | 166,143 | +0.02(+0.04%) |
Dec 27, 2022 | 48.28 | 48.90 | 47.85 | 48.90 | 211,763 | +0.51(+1.05%) |
Dec 23, 2022 | 48.37 | 48.54 | 47.83 | 48.39 | 99,508 | -0.24(-0.50%) |
Dec 22, 2022 | 47.80 | 48.65 | 47.10 | 48.64 | 278,117 | +0.47(+0.97%) |
Dec 21, 2022 | 46.79 | 48.18 | 46.79 | 48.17 | 205,723 | +1.52(+3.25%) |
Dec 20, 2022 | 46.65 | 47.15 | 46.44 | 46.65 | 232,103 | -0.02(-0.04%) |
Dec 19, 2022 | 47.03 | 47.03 | 46.28 | 46.67 | 282,948 | -0.10(-0.21%) |
Dec 16, 2022 | 45.96 | 47.71 | 45.83 | 46.77 | 1,213,550 | +0.17(+0.35%) |
Dec 15, 2022 | 46.94 | 46.98 | 46.30 | 46.60 | 173,304 | -1.05(-2.21%) |
Dec 14, 2022 | 47.98 | 48.67 | 47.36 | 47.65 | 153,942 | -0.53(-1.09%) |
Dec 13, 2022 | 49.32 | 49.85 | 48.11 | 48.18 | 201,005 | +0.19(+0.41%) |
Dec 12, 2022 | 48.19 | 48.19 | 47.65 | 47.99 | 142,711 | -0.08(-0.16%) |
Dec 09, 2022 | 47.67 | 48.43 | 47.36 | 48.06 | 204,889 | +1.04(+2.21%) |
Dec 08, 2022 | 47.13 | 48.02 | 46.83 | 47.02 | 136,921 | +0.10(+0.21%) |
Dec 07, 2022 | 47.04 | 48.31 | 46.47 | 46.92 | 126,841 | -0.31(-0.66%) |
Dec 06, 2022 | 48.11 | 48.26 | 47.12 | 47.24 | 152,481 | -0.96(-2.00%) |
Dec 05, 2022 | 48.24 | 48.29 | 47.28 | 48.20 | 214,048 | -0.52(-1.06%) |
Dec 02, 2022 | 48.66 | 49.21 | 48.31 | 48.71 | 137,992 | -0.66(-1.34%) |
Dec 01, 2022 | 49.20 | 49.89 | 49.17 | 49.38 | 182,096 | +0.56(+1.16%) |
Nov 30, 2022 | 47.19 | 48.86 | 46.59 | 48.81 | 316,086 | +1.63(+3.46%) |
Nov 29, 2022 | 46.91 | 47.49 | 46.74 | 47.18 | 135,609 | +0.17(+0.35%) |
Nov 28, 2022 | 47.38 | 48.09 | 46.55 | 47.01 | 284,505 | -0.67(-1.41%) |
Nov 25, 2022 | 48.28 | 48.42 | 47.62 | 47.68 | 93,405 | -0.50(-1.03%) |
Nov 23, 2022 | 48.10 | 48.62 | 47.50 | 48.18 | 112,509 | +0.19(+0.41%) |
Nov 22, 2022 | 47.55 | 48.04 | 47.23 | 47.99 | 114,798 | +0.54(+1.13%) |
Nov 21, 2022 | 47.48 | 47.88 | 47.19 | 47.45 | 313,527 | -0.21(-0.45%) |
Nov 18, 2022 | 47.80 | 47.80 | 47.08 | 47.66 | 295,007 | +0.82(+1.74%) |
Nov 17, 2022 | 47.28 | 47.54 | 46.55 | 46.85 | 315,594 | -1.07(-2.23%) |
Nov 16, 2022 | 48.78 | 48.78 | 47.65 | 47.92 | 162,231 | -1.21(-2.46%) |
Nov 15, 2022 | 49.80 | 50.09 | 48.86 | 49.12 | 167,124 | -0.09(-0.18%) |
Nov 14, 2022 | 48.70 | 49.64 | 47.96 | 49.21 | 164,125 | +0.29(+0.60%) |
Nov 11, 2022 | 49.35 | 49.68 | 48.65 | 48.92 | 179,277 | -0.22(-0.46%) |
Nov 10, 2022 | 47.99 | 49.20 | 47.67 | 49.14 | 287,589 | +2.96(+6.40%) |
Nov 09, 2022 | 46.61 | 47.00 | 45.98 | 46.19 | 182,865 | -1.08(-2.28%) |
Nov 08, 2022 | 47.64 | 48.58 | 46.60 | 47.27 | 413,657 | -0.16(-0.33%) |
Nov 07, 2022 | 47.04 | 47.60 | 45.83 | 47.42 | 319,591 | +0.41(+0.87%) |
Nov 04, 2022 | 45.59 | 47.94 | 45.38 | 47.01 | 346,381 | +1.95(+4.32%) |
Nov 03, 2022 | 45.07 | 45.99 | 42.73 | 45.07 | 459,224 | -0.95(-2.07%) |
Nov 02, 2022 | 48.02 | 46.02 | 46.02 | 400,617 | -2.00(-4.17%) | |
Nov 01, 2022 | 49.01 | 49.07 | 48.00 | 48.02 | 185,900 | -0.50(-1.02%) |
Oct 31, 2022 | 48.67 | 48.89 | 48.04 | 48.52 | 183,569 | -0.25(-0.52%) |
Oct 28, 2022 | 48.02 | 48.92 | 47.60 | 48.77 | 169,428 | +0.96(+2.01%) |
Oct 27, 2022 | 48.30 | 48.89 | 47.69 | 47.81 | 212,269 | -0.21(-0.45%) |
Oct 26, 2022 | 48.01 | 48.43 | 47.53 | 48.02 | 169,684 | -0.10(-0.20%) |
Oct 25, 2022 | 47.67 | 48.38 | 47.67 | 48.12 | 201,577 | +0.41(+0.86%) |
Oct 24, 2022 | 47.26 | 47.99 | 46.80 | 47.71 | 198,655 | +0.66(+1.41%) |
Oct 21, 2022 | 46.21 | 47.11 | 45.87 | 47.05 | 145,436 | +1.01(+2.20%) |
Oct 20, 2022 | 46.11 | 46.75 | 45.80 | 46.04 | 251,915 | -0.06(-0.13%) |
Oct 19, 2022 | 46.67 | 46.97 | 45.49 | 46.10 | 215,775 | -0.96(-2.05%) |
Oct 18, 2022 | 47.29 | 47.79 | 46.89 | 47.06 | 202,759 | +0.42(+0.90%) |
Oct 17, 2022 | 46.54 | 47.18 | 46.25 | 46.64 | 221,288 | +0.87(+1.89%) |
Oct 14, 2022 | 46.75 | 46.91 | 45.67 | 45.78 | 167,723 | -0.74(-1.59%) |
Oct 13, 2022 | 44.64 | 47.04 | 44.42 | 46.52 | 268,628 | +1.01(+2.22%) |
Oct 12, 2022 | 46.16 | 46.88 | 45.33 | 45.50 | 258,329 | -0.64(-1.39%) |
Oct 11, 2022 | 45.45 | 46.56 | 45.42 | 46.15 | 349,620 | +0.56(+1.24%) |
Oct 10, 2022 | 45.51 | 45.77 | 44.99 | 45.58 | 373,478 | -0.02(-0.04%) |
Oct 07, 2022 | 45.63 | 45.63 | 45.15 | 45.60 | 304,471 | -0.14(-0.32%) |
Oct 06, 2022 | 45.59 | 46.02 | 45.37 | 45.75 | 201,912 | +0.16(+0.36%) |
Oct 05, 2022 | 45.97 | 46.28 | 45.22 | 45.58 | 342,744 | -0.75(-1.63%) |
Oct 04, 2022 | 46.74 | 47.50 | 45.54 | 46.34 | 768,372 | +0.16(+0.36%) |