Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.35 | 47.53 | 46.55 | 46.86 | 65,056 | -0.81(-1.70%) |
Dec 29, 2022 | 47.31 | 47.71 | 46.97 | 47.67 | 59,558 | +0.61(+1.30%) |
Dec 28, 2022 | 48.00 | 48.45 | 47.06 | 47.06 | 45,121 | -1.09(-2.27%) |
Dec 27, 2022 | 48.07 | 48.63 | 46.95 | 48.15 | 51,574 | +0.07(+0.15%) |
Dec 23, 2022 | 47.45 | 48.36 | 47.45 | 48.08 | 60,063 | +0.38(+0.79%) |
Dec 22, 2022 | 47.39 | 47.70 | 46.76 | 47.70 | 103,931 | +0.07(+0.15%) |
Dec 21, 2022 | 46.40 | 47.72 | 46.23 | 47.63 | 99,578 | +1.54(+3.35%) |
Dec 20, 2022 | 45.65 | 46.27 | 45.60 | 46.08 | 86,128 | +0.43(+0.95%) |
Dec 19, 2022 | 44.20 | 46.10 | 44.20 | 45.65 | 127,509 | +1.27(+2.86%) |
Dec 16, 2022 | 44.80 | 44.99 | 43.96 | 44.38 | 746,516 | -0.64(-1.42%) |
Dec 15, 2022 | 45.10 | 45.43 | 44.60 | 45.02 | 72,800 | -0.53(-1.17%) |
Dec 14, 2022 | 45.70 | 45.88 | 45.23 | 45.55 | 87,396 | +0.12(+0.26%) |
Dec 13, 2022 | 46.15 | 46.17 | 45.35 | 45.43 | 126,776 | -0.14(-0.30%) |
Dec 12, 2022 | 45.79 | 45.79 | 44.86 | 45.57 | 98,885 | +0.12(+0.26%) |
Dec 09, 2022 | 45.79 | 46.30 | 45.38 | 45.45 | 86,024 | -0.62(-1.35%) |
Dec 08, 2022 | 46.24 | 46.38 | 45.70 | 46.07 | 55,812 | +0.19(+0.41%) |
Dec 07, 2022 | 46.96 | 46.96 | 45.73 | 45.88 | 89,814 | -0.97(-2.08%) |
Dec 06, 2022 | 47.53 | 47.76 | 45.91 | 46.86 | 96,765 | -0.46(-0.97%) |
Dec 05, 2022 | 48.30 | 48.30 | 45.94 | 47.32 | 166,422 | -1.51(-3.08%) |
Dec 02, 2022 | 47.72 | 48.87 | 46.91 | 48.82 | 128,808 | +0.80(+1.67%) |
Dec 01, 2022 | 49.98 | 50.30 | 47.78 | 48.02 | 91,748 | -1.62(-3.27%) |
Nov 30, 2022 | 48.50 | 49.76 | 47.76 | 49.64 | 249,001 | +1.40(+2.91%) |
Nov 29, 2022 | 47.45 | 48.47 | 47.45 | 48.24 | 93,342 | +0.71(+1.50%) |
Nov 28, 2022 | 48.35 | 48.37 | 47.43 | 47.53 | 66,191 | -0.59(-1.23%) |
Nov 25, 2022 | 47.92 | 48.75 | 47.92 | 48.12 | 37,676 | +0.45(+0.95%) |
Nov 23, 2022 | 47.49 | 47.92 | 47.45 | 47.67 | 53,282 | +0.18(+0.39%) |
Nov 22, 2022 | 47.17 | 47.73 | 46.80 | 47.49 | 118,058 | +0.69(+1.48%) |
Nov 21, 2022 | 46.86 | 47.18 | 46.51 | 46.79 | 181,745 | +0.15(+0.32%) |
Nov 18, 2022 | 47.20 | 47.54 | 46.40 | 46.64 | 104,744 | -0.18(-0.38%) |
Nov 17, 2022 | 46.73 | 47.04 | 46.46 | 46.82 | 67,887 | -0.16(-0.34%) |
Nov 16, 2022 | 46.76 | 47.07 | 46.50 | 46.98 | 59,819 | +0.10(+0.21%) |
Nov 15, 2022 | 46.61 | 47.14 | 46.10 | 46.88 | 74,522 | +0.64(+1.37%) |
Nov 14, 2022 | 46.58 | 46.83 | 46.16 | 46.24 | 92,501 | -0.17(-0.36%) |
Nov 11, 2022 | 47.48 | 47.48 | 46.40 | 46.41 | 89,563 | -0.74(-1.58%) |
Nov 10, 2022 | 47.27 | 48.00 | 46.63 | 47.15 | 82,334 | +0.63(+1.35%) |
Nov 09, 2022 | 46.85 | 46.95 | 46.24 | 46.53 | 109,764 | -0.31(-0.66%) |
Nov 08, 2022 | 47.15 | 47.40 | 46.20 | 46.84 | 98,802 | -0.49(-1.04%) |
Nov 07, 2022 | 46.84 | 47.52 | 46.76 | 47.33 | 93,475 | +0.35(+0.75%) |
Nov 04, 2022 | 47.08 | 47.47 | 46.37 | 46.98 | 96,003 | +0.12(+0.25%) |
Nov 03, 2022 | 46.68 | 47.35 | 46.30 | 46.86 | 63,572 | -0.19(-0.41%) |
Nov 02, 2022 | 48.55 | 48.78 | 46.96 | 47.05 | 117,949 | -1.71(-3.50%) |
Nov 01, 2022 | 48.83 | 49.59 | 48.42 | 48.76 | 86,808 | -0.08(-0.17%) |
Oct 31, 2022 | 48.83 | 49.32 | 48.56 | 48.84 | 101,038 | -0.22(-0.44%) |
Oct 28, 2022 | 49.00 | 49.73 | 48.40 | 49.06 | 112,545 | +0.76(+1.58%) |
Oct 27, 2022 | 48.50 | 50.58 | 47.25 | 48.30 | 150,062 | +4.16(+9.41%) |
Oct 26, 2022 | 44.97 | 44.97 | 44.13 | 44.14 | 60,604 | -0.57(-1.27%) |
Oct 25, 2022 | 44.29 | 45.24 | 44.06 | 44.71 | 106,274 | +0.38(+0.87%) |
Oct 24, 2022 | 44.13 | 44.77 | 43.86 | 44.33 | 66,332 | +0.48(+1.11%) |
Oct 21, 2022 | 42.41 | 44.33 | 40.18 | 43.84 | 99,022 | +1.67(+3.97%) |
Oct 20, 2022 | 42.25 | 42.43 | 40.61 | 42.17 | 113,937 | -0.28(-0.67%) |
Oct 19, 2022 | 41.58 | 42.47 | 41.55 | 42.45 | 76,720 | +0.69(+1.66%) |
Oct 18, 2022 | 41.64 | 41.81 | 41.13 | 41.76 | 79,567 | +0.55(+1.34%) |
Oct 17, 2022 | 41.55 | 41.75 | 40.77 | 41.21 | 82,662 | +0.05(+0.12%) |
Oct 14, 2022 | 41.38 | 42.06 | 40.76 | 41.16 | 76,126 | -0.18(-0.44%) |
Oct 13, 2022 | 39.15 | 41.44 | 39.15 | 41.34 | 65,874 | +1.89(+4.79%) |
Oct 12, 2022 | 40.15 | 40.49 | 39.41 | 39.45 | 55,730 | -0.56(-1.40%) |
Oct 11, 2022 | 39.33 | 40.45 | 39.33 | 40.01 | 75,176 | +0.67(+1.70%) |
Oct 10, 2022 | 38.87 | 39.74 | 37.59 | 39.34 | 54,703 | +0.76(+1.97%) |
Oct 07, 2022 | 39.11 | 39.55 | 38.34 | 38.58 | 60,277 | -0.56(-1.43%) |
Oct 06, 2022 | 38.91 | 39.58 | 38.77 | 39.14 | 52,168 | +0.11(+0.28%) |
Oct 05, 2022 | 39.30 | 39.87 | 38.98 | 39.03 | 70,534 | -0.50(-1.27%) |
Oct 04, 2022 | 39.63 | 40.43 | 39.22 | 39.54 | 87,621 | +0.06(+0.15%) |