Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.54 | 46.96 | 45.99 | 46.44 | 51,480 | -0.37(-0.78%) |
Dec 29, 2022 | 46.02 | 46.85 | 45.68 | 46.81 | 44,422 | +1.28(+2.81%) |
Dec 28, 2022 | 47.21 | 47.21 | 45.51 | 45.53 | 31,938 | -1.52(-3.24%) |
Dec 27, 2022 | 47.30 | 47.57 | 46.30 | 47.06 | 49,990 | -0.19(-0.40%) |
Dec 23, 2022 | 47.23 | 47.65 | 46.64 | 47.25 | 44,838 | -0.03(-0.06%) |
Dec 22, 2022 | 48.59 | 48.60 | 46.43 | 47.28 | 79,201 | -1.56(-3.20%) |
Dec 21, 2022 | 48.79 | 49.55 | 47.94 | 48.84 | 88,027 | +0.54(+1.13%) |
Dec 20, 2022 | 48.16 | 48.66 | 47.63 | 48.30 | 54,930 | +0.07(+0.14%) |
Dec 19, 2022 | 48.33 | 49.10 | 47.96 | 48.23 | 58,429 | +0.28(+0.58%) |
Dec 16, 2022 | 48.16 | 48.54 | 47.21 | 47.95 | 196,827 | -0.54(-1.12%) |
Dec 15, 2022 | 49.70 | 49.70 | 48.39 | 48.49 | 60,006 | -1.63(-3.26%) |
Dec 14, 2022 | 51.29 | 51.43 | 50.08 | 50.13 | 54,715 | -0.89(-1.75%) |
Dec 13, 2022 | 51.70 | 52.20 | 50.30 | 51.02 | 123,831 | +0.55(+1.10%) |
Dec 12, 2022 | 50.09 | 50.57 | 49.45 | 50.46 | 48,224 | +0.07(+0.14%) |
Dec 09, 2022 | 49.43 | 50.94 | 49.43 | 50.39 | 30,207 | +1.16(+2.35%) |
Dec 08, 2022 | 51.40 | 51.40 | 49.18 | 49.24 | 52,550 | -2.36(-4.57%) |
Dec 07, 2022 | 52.59 | 53.02 | 51.17 | 51.59 | 45,787 | -0.89(-1.70%) |
Dec 06, 2022 | 53.15 | 53.15 | 51.97 | 52.48 | 43,208 | -0.67(-1.27%) |
Dec 05, 2022 | 53.73 | 53.97 | 52.56 | 53.16 | 42,157 | -1.06(-1.95%) |
Dec 02, 2022 | 54.37 | 54.90 | 52.04 | 54.22 | 38,243 | -0.49(-0.89%) |
Dec 01, 2022 | 55.07 | 55.19 | 54.10 | 54.70 | 34,703 | +0.03(+0.05%) |
Nov 30, 2022 | 53.51 | 54.80 | 52.58 | 54.67 | 84,712 | +0.99(+1.85%) |
Nov 29, 2022 | 53.07 | 55.78 | 53.00 | 53.68 | 69,378 | +0.65(+1.22%) |
Nov 28, 2022 | 54.53 | 54.62 | 52.85 | 53.03 | 41,416 | -1.66(-3.04%) |
Nov 25, 2022 | 55.02 | 55.60 | 54.62 | 54.69 | 22,679 | -0.20(-0.36%) |
Nov 23, 2022 | 54.58 | 55.26 | 54.33 | 54.89 | 25,195 | +0.56(+1.03%) |
Nov 22, 2022 | 54.07 | 55.75 | 54.07 | 54.33 | 59,540 | +1.05(+1.98%) |
Nov 21, 2022 | 52.80 | 53.96 | 52.80 | 53.27 | 62,951 | +0.20(+0.37%) |
Nov 18, 2022 | 53.29 | 53.29 | 52.31 | 53.08 | 72,845 | +0.66(+1.26%) |
Nov 17, 2022 | 51.64 | 52.52 | 51.32 | 52.42 | 36,862 | +0.44(+0.85%) |
Nov 16, 2022 | 51.45 | 52.46 | 50.98 | 51.98 | 53,286 | +0.49(+0.96%) |
Nov 15, 2022 | 50.59 | 52.63 | 49.91 | 51.48 | 63,131 | +1.38(+2.75%) |
Nov 14, 2022 | 50.05 | 50.83 | 49.31 | 50.11 | 25,314 | +0.10(+0.20%) |
Nov 11, 2022 | 50.00 | 50.82 | 49.66 | 50.01 | 36,080 | +0.00(+0.00%) |
Nov 10, 2022 | 49.23 | 51.17 | 49.23 | 50.01 | 98,963 | +2.23(+4.68%) |
Nov 09, 2022 | 48.49 | 48.66 | 47.73 | 47.77 | 27,090 | -0.56(-1.16%) |
Nov 08, 2022 | 49.20 | 50.05 | 48.20 | 48.33 | 37,997 | -0.67(-1.37%) |
Nov 07, 2022 | 47.15 | 50.16 | 46.73 | 49.00 | 55,804 | +1.70(+3.60%) |
Nov 04, 2022 | 50.75 | 53.12 | 45.33 | 47.30 | 56,312 | -3.62(-7.11%) |
Nov 03, 2022 | 50.46 | 51.19 | 50.12 | 50.92 | 26,775 | -0.14(-0.27%) |
Nov 02, 2022 | 50.22 | 51.06 | 35,749 | -1.15(-2.21%) | ||
Nov 01, 2022 | 52.44 | 52.85 | 50.25 | 52.21 | 27,122 | -0.09(-0.17%) |
Oct 31, 2022 | 51.15 | 52.67 | 50.97 | 52.30 | 56,693 | +0.78(+1.51%) |
Oct 28, 2022 | 50.89 | 51.87 | 49.94 | 51.52 | 50,844 | +1.07(+2.13%) |
Oct 27, 2022 | 51.38 | 51.52 | 50.39 | 50.45 | 72,775 | -0.44(-0.87%) |
Oct 26, 2022 | 51.12 | 51.95 | 50.69 | 50.89 | 28,311 | -0.14(-0.27%) |
Oct 25, 2022 | 49.79 | 51.25 | 49.61 | 51.03 | 32,315 | +1.07(+2.15%) |
Oct 24, 2022 | 49.01 | 50.67 | 48.56 | 49.96 | 47,212 | +1.41(+2.90%) |
Oct 21, 2022 | 46.75 | 48.74 | 46.75 | 48.55 | 32,547 | +2.05(+4.40%) |
Oct 20, 2022 | 46.34 | 46.55 | 45.67 | 46.50 | 37,240 | +0.07(+0.15%) |
Oct 19, 2022 | 46.54 | 46.92 | 45.66 | 46.43 | 36,139 | -0.39(-0.84%) |
Oct 18, 2022 | 47.18 | 47.37 | 46.55 | 46.83 | 32,684 | +0.26(+0.55%) |
Oct 17, 2022 | 45.66 | 46.96 | 45.66 | 46.57 | 31,561 | +1.29(+2.85%) |
Oct 14, 2022 | 46.29 | 46.29 | 44.95 | 45.28 | 29,710 | -0.85(-1.83%) |
Oct 13, 2022 | 44.04 | 46.46 | 43.98 | 46.13 | 33,121 | +1.40(+3.12%) |
Oct 12, 2022 | 44.84 | 45.10 | 44.67 | 44.73 | 19,533 | -0.03(-0.07%) |
Oct 11, 2022 | 44.88 | 45.16 | 44.38 | 44.76 | 32,531 | +0.03(+0.07%) |
Oct 10, 2022 | 44.84 | 44.97 | 44.18 | 44.73 | 20,794 | +0.39(+0.89%) |
Oct 07, 2022 | 45.91 | 45.91 | 44.19 | 44.34 | 52,378 | -1.74(-3.78%) |
Oct 06, 2022 | 46.06 | 46.45 | 45.81 | 46.08 | 26,384 | +0.02(+0.04%) |
Oct 05, 2022 | 46.20 | 46.38 | 45.64 | 46.06 | 27,865 | -0.65(-1.39%) |
Oct 04, 2022 | 46.05 | 46.89 | 46.05 | 46.71 | 30,724 | +1.23(+2.71%) |