Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.35 | 46.35 | 45.63 | 45.88 | 85,502 | -0.40(-0.86%) |
Dec 29, 2022 | 45.78 | 46.79 | 45.37 | 46.28 | 89,435 | +1.05(+2.32%) |
Dec 28, 2022 | 46.07 | 46.48 | 45.01 | 45.23 | 105,532 | -0.71(-1.55%) |
Dec 27, 2022 | 46.14 | 46.30 | 45.38 | 45.94 | 96,490 | +0.20(+0.44%) |
Dec 23, 2022 | 46.10 | 46.40 | 45.58 | 45.74 | 60,347 | -0.25(-0.54%) |
Dec 22, 2022 | 45.83 | 46.33 | 44.69 | 45.99 | 123,996 | -0.24(-0.52%) |
Dec 21, 2022 | 46.33 | 46.96 | 45.66 | 46.23 | 97,851 | +0.31(+0.68%) |
Dec 20, 2022 | 45.09 | 46.16 | 44.70 | 45.92 | 111,954 | +0.91(+2.02%) |
Dec 19, 2022 | 46.07 | 46.63 | 44.94 | 45.01 | 186,724 | -1.15(-2.49%) |
Dec 16, 2022 | 45.42 | 46.17 | 45.04 | 46.16 | 971,147 | -0.06(-0.13%) |
Dec 15, 2022 | 46.59 | 47.88 | 45.80 | 46.22 | 138,501 | -1.02(-2.16%) |
Dec 14, 2022 | 48.14 | 48.45 | 46.78 | 47.24 | 139,847 | -0.97(-2.01%) |
Dec 13, 2022 | 49.51 | 50.34 | 46.55 | 48.21 | 150,674 | +0.34(+0.71%) |
Dec 12, 2022 | 47.60 | 48.56 | 46.83 | 47.87 | 181,609 | +0.32(+0.67%) |
Dec 09, 2022 | 48.34 | 48.99 | 47.49 | 47.55 | 111,579 | -1.13(-2.32%) |
Dec 08, 2022 | 48.48 | 49.06 | 48.12 | 48.68 | 108,265 | +0.37(+0.77%) |
Dec 07, 2022 | 48.59 | 49.00 | 48.08 | 48.31 | 109,641 | -0.39(-0.80%) |
Dec 06, 2022 | 49.13 | 49.87 | 48.07 | 48.70 | 115,534 | -1.10(-2.21%) |
Dec 05, 2022 | 50.30 | 50.39 | 48.65 | 49.80 | 144,165 | -1.19(-2.33%) |
Dec 02, 2022 | 49.45 | 51.07 | 48.89 | 50.99 | 112,406 | +0.83(+1.65%) |
Dec 01, 2022 | 50.78 | 51.14 | 49.42 | 50.16 | 144,347 | -0.45(-0.89%) |
Nov 30, 2022 | 49.50 | 50.72 | 48.75 | 50.61 | 212,848 | +1.00(+2.02%) |
Nov 29, 2022 | 49.06 | 50.17 | 49.04 | 49.61 | 86,922 | +0.43(+0.87%) |
Nov 28, 2022 | 50.19 | 50.57 | 48.85 | 49.18 | 117,562 | -1.37(-2.71%) |
Nov 25, 2022 | 50.14 | 51.11 | 50.14 | 50.55 | 39,998 | +0.06(+0.12%) |
Nov 23, 2022 | 51.11 | 51.56 | 50.30 | 50.49 | 82,360 | -0.86(-1.67%) |
Nov 22, 2022 | 51.25 | 51.85 | 50.12 | 51.35 | 106,308 | +0.10(+0.20%) |
Nov 21, 2022 | 50.79 | 52.13 | 50.62 | 51.25 | 114,720 | +0.34(+0.67%) |
Nov 18, 2022 | 51.57 | 51.70 | 50.38 | 50.91 | 109,322 | +0.26(+0.51%) |
Nov 17, 2022 | 50.16 | 50.69 | 49.11 | 50.65 | 95,097 | -0.49(-0.96%) |
Nov 16, 2022 | 50.98 | 51.34 | 50.20 | 51.14 | 94,521 | -0.19(-0.37%) |
Nov 15, 2022 | 51.42 | 52.25 | 51.17 | 51.33 | 104,234 | +0.69(+1.36%) |
Nov 14, 2022 | 52.15 | 52.63 | 50.51 | 50.64 | 123,172 | -1.90(-3.62%) |
Nov 11, 2022 | 51.38 | 53.10 | 51.30 | 52.54 | 193,279 | +0.91(+1.76%) |
Nov 10, 2022 | 49.83 | 52.12 | 49.30 | 51.63 | 209,794 | +3.55(+7.38%) |
Nov 09, 2022 | 48.17 | 48.93 | 47.52 | 48.08 | 135,539 | -0.47(-0.97%) |
Nov 08, 2022 | 49.56 | 50.18 | 48.10 | 48.55 | 165,585 | -1.07(-2.16%) |
Nov 07, 2022 | 49.72 | 50.13 | 48.62 | 49.62 | 215,500 | +0.70(+1.43%) |
Nov 04, 2022 | 50.88 | 51.04 | 47.91 | 48.92 | 193,709 | -1.45(-2.88%) |
Nov 03, 2022 | 50.49 | 51.84 | 47.63 | 50.37 | 224,911 | +1.34(+2.73%) |
Nov 02, 2022 | 50.89 | 51.39 | 49.03 | 49.03 | 209,599 | -2.17(-4.24%) |
Nov 01, 2022 | 51.51 | 51.54 | 50.33 | 51.20 | 179,444 | +0.12(+0.23%) |
Oct 31, 2022 | 50.71 | 51.36 | 50.45 | 51.08 | 148,496 | -0.33(-0.64%) |
Oct 28, 2022 | 49.35 | 51.56 | 48.92 | 51.41 | 267,400 | +2.52(+5.15%) |
Oct 27, 2022 | 49.77 | 50.19 | 48.65 | 48.89 | 184,921 | -0.49(-0.99%) |
Oct 26, 2022 | 48.95 | 50.52 | 48.54 | 49.38 | 217,190 | +0.74(+1.52%) |
Oct 25, 2022 | 47.28 | 48.93 | 46.61 | 48.64 | 146,713 | +1.28(+2.70%) |
Oct 24, 2022 | 46.70 | 47.45 | 45.53 | 47.36 | 126,162 | +1.00(+2.16%) |
Oct 21, 2022 | 44.90 | 46.54 | 44.53 | 46.36 | 209,240 | +1.77(+3.97%) |
Oct 20, 2022 | 45.52 | 46.02 | 44.28 | 44.59 | 179,080 | -0.97(-2.13%) |
Oct 19, 2022 | 45.85 | 46.20 | 44.89 | 45.56 | 150,167 | -0.85(-1.83%) |
Oct 18, 2022 | 46.18 | 47.00 | 45.69 | 46.41 | 191,063 | +1.23(+2.72%) |
Oct 17, 2022 | 45.20 | 46.09 | 44.72 | 45.18 | 186,605 | +0.93(+2.10%) |
Oct 14, 2022 | 46.72 | 46.72 | 44.24 | 44.25 | 182,601 | -2.19(-4.72%) |
Oct 13, 2022 | 44.81 | 46.52 | 44.24 | 46.44 | 208,213 | +0.89(+1.95%) |
Oct 12, 2022 | 46.69 | 46.69 | 45.49 | 45.55 | 171,031 | -0.99(-2.13%) |
Oct 11, 2022 | 45.56 | 46.92 | 45.34 | 46.54 | 275,209 | +0.62(+1.35%) |
Oct 10, 2022 | 44.34 | 46.10 | 44.34 | 45.92 | 158,676 | +1.79(+4.06%) |
Oct 07, 2022 | 45.00 | 45.00 | 44.00 | 44.13 | 268,140 | -1.18(-2.60%) |
Oct 06, 2022 | 43.98 | 45.42 | 43.98 | 45.31 | 195,142 | +1.02(+2.30%) |
Oct 05, 2022 | 44.57 | 44.98 | 43.97 | 44.29 | 236,730 | -0.74(-1.64%) |
Oct 04, 2022 | 42.10 | 45.10 | 41.92 | 45.03 | 243,233 | +3.74(+9.06%) |