Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.49 | 48.86 | 48.05 | 48.57 | 506,395 | -0.21(-0.44%) |
Dec 29, 2022 | 48.02 | 48.91 | 47.76 | 48.79 | 591,531 | +1.08(+2.27%) |
Dec 28, 2022 | 49.02 | 49.12 | 47.63 | 47.71 | 544,495 | -1.04(-2.14%) |
Dec 27, 2022 | 48.75 | 49.02 | 48.41 | 48.75 | 441,834 | +0.10(+0.20%) |
Dec 23, 2022 | 48.16 | 48.76 | 47.93 | 48.65 | 494,148 | +0.48(+0.99%) |
Dec 22, 2022 | 48.57 | 48.57 | 47.05 | 48.17 | 772,642 | -0.79(-1.61%) |
Dec 21, 2022 | 48.97 | 49.36 | 48.66 | 48.96 | 897,913 | +0.37(+0.76%) |
Dec 20, 2022 | 48.88 | 49.09 | 48.21 | 48.59 | 522,173 | -0.09(-0.18%) |
Dec 19, 2022 | 49.19 | 49.47 | 48.44 | 48.68 | 939,760 | -0.37(-0.75%) |
Dec 16, 2022 | 49.40 | 49.56 | 48.24 | 49.05 | 2,051,474 | -0.82(-1.64%) |
Dec 15, 2022 | 50.69 | 50.98 | 49.73 | 49.87 | 1,133,959 | -1.36(-2.66%) |
Dec 14, 2022 | 51.06 | 52.02 | 50.76 | 51.23 | 887,345 | +0.06(+0.11%) |
Dec 13, 2022 | 52.44 | 52.44 | 50.82 | 51.17 | 910,230 | +0.28(+0.55%) |
Dec 12, 2022 | 49.61 | 50.89 | 47.62 | 50.89 | 890,304 | +1.44(+2.91%) |
Dec 09, 2022 | 50.03 | 50.33 | 49.40 | 49.45 | 1,353,732 | -0.86(-1.70%) |
Dec 08, 2022 | 51.08 | 51.56 | 50.28 | 50.31 | 1,158,822 | -0.71(-1.39%) |
Dec 07, 2022 | 51.39 | 51.87 | 51.01 | 51.02 | 784,659 | -0.36(-0.70%) |
Dec 06, 2022 | 51.89 | 52.08 | 50.78 | 51.38 | 1,192,192 | -0.52(-0.99%) |
Dec 05, 2022 | 51.40 | 52.01 | 51.00 | 51.89 | 984,880 | -0.21(-0.41%) |
Dec 02, 2022 | 50.71 | 52.25 | 50.71 | 52.11 | 667,893 | +0.68(+1.33%) |
Dec 01, 2022 | 52.10 | 52.18 | 51.22 | 51.43 | 738,525 | -0.21(-0.41%) |
Nov 30, 2022 | 50.25 | 51.66 | 49.75 | 51.64 | 1,451,362 | +1.16(+2.31%) |
Nov 29, 2022 | 49.84 | 50.82 | 49.84 | 50.48 | 679,072 | +0.45(+0.89%) |
Nov 28, 2022 | 50.25 | 50.34 | 49.86 | 50.03 | 904,266 | -0.72(-1.41%) |
Nov 25, 2022 | 50.70 | 50.88 | 50.43 | 50.75 | 297,363 | +0.22(+0.44%) |
Nov 23, 2022 | 50.58 | 50.97 | 50.27 | 50.53 | 1,085,414 | -0.05(-0.10%) |
Nov 22, 2022 | 49.81 | 50.58 | 49.70 | 50.57 | 869,240 | +0.94(+1.90%) |
Nov 21, 2022 | 49.72 | 50.75 | 49.25 | 49.63 | 1,007,168 | +0.02(+0.04%) |
Nov 18, 2022 | 49.24 | 50.27 | 49.00 | 49.61 | 1,539,039 | +0.68(+1.39%) |
Nov 17, 2022 | 48.31 | 48.99 | 47.94 | 48.93 | 1,207,836 | +0.04(+0.08%) |
Nov 16, 2022 | 48.50 | 49.25 | 48.38 | 48.90 | 1,188,983 | +0.34(+0.70%) |
Nov 15, 2022 | 49.31 | 49.55 | 47.99 | 48.56 | 1,778,741 | +0.02(+0.04%) |
Nov 14, 2022 | 48.82 | 49.35 | 48.49 | 48.54 | 1,761,672 | -0.48(-0.97%) |
Nov 11, 2022 | 48.22 | 49.97 | 48.07 | 49.01 | 2,486,683 | +1.02(+2.12%) |
Nov 10, 2022 | 46.57 | 47.99 | 46.26 | 47.99 | 2,102,899 | +3.26(+7.29%) |
Nov 09, 2022 | 44.32 | 45.55 | 44.19 | 44.73 | 1,867,398 | +0.05(+0.11%) |
Nov 08, 2022 | 43.53 | 44.77 | 43.37 | 44.69 | 1,702,478 | +1.40(+3.23%) |
Nov 07, 2022 | 42.79 | 43.31 | 42.20 | 43.29 | 1,137,755 | +1.13(+2.67%) |
Nov 04, 2022 | 40.88 | 42.39 | 40.79 | 42.16 | 1,867,658 | +1.99(+4.95%) |
Nov 03, 2022 | 40.53 | 40.98 | 40.01 | 40.17 | 1,378,915 | -0.98(-2.38%) |
Nov 02, 2022 | 42.80 | 42.90 | 41.13 | 41.15 | 1,524,894 | -1.94(-4.50%) |
Nov 01, 2022 | 46.44 | 46.47 | 41.59 | 43.09 | 2,650,740 | -3.10(-6.72%) |
Oct 31, 2022 | 45.99 | 46.64 | 45.67 | 46.20 | 1,762,246 | -0.14(-0.29%) |
Oct 28, 2022 | 45.94 | 46.37 | 45.74 | 46.33 | 737,190 | +0.61(+1.34%) |
Oct 27, 2022 | 45.75 | 46.59 | 45.52 | 45.72 | 730,904 | +0.23(+0.51%) |
Oct 26, 2022 | 46.42 | 46.65 | 45.38 | 45.49 | 885,092 | -0.71(-1.53%) |
Oct 25, 2022 | 45.60 | 46.31 | 45.25 | 46.20 | 1,011,627 | +0.48(+1.04%) |
Oct 24, 2022 | 45.88 | 46.05 | 45.13 | 45.72 | 744,921 | +0.26(+0.58%) |
Oct 21, 2022 | 44.82 | 45.80 | 44.42 | 45.46 | 1,411,651 | +0.90(+2.02%) |
Oct 20, 2022 | 46.34 | 46.42 | 44.27 | 44.56 | 1,055,293 | -1.65(-3.57%) |
Oct 19, 2022 | 45.94 | 46.61 | 45.68 | 46.21 | 737,559 | -0.01(-0.02%) |
Oct 18, 2022 | 46.77 | 46.98 | 45.81 | 46.22 | 1,219,722 | +0.37(+0.80%) |
Oct 17, 2022 | 45.41 | 46.18 | 45.31 | 45.85 | 1,641,596 | +1.37(+3.08%) |
Oct 14, 2022 | 44.94 | 45.65 | 44.21 | 44.48 | 1,157,661 | -0.13(-0.28%) |
Oct 13, 2022 | 42.74 | 44.99 | 42.44 | 44.61 | 995,298 | +0.97(+2.22%) |
Oct 12, 2022 | 43.97 | 44.20 | 43.46 | 43.64 | 1,189,523 | -0.17(-0.40%) |
Oct 11, 2022 | 42.93 | 44.46 | 42.90 | 43.81 | 1,131,344 | +0.32(+0.74%) |
Oct 10, 2022 | 43.13 | 43.85 | 42.89 | 43.49 | 1,027,820 | +0.79(+1.84%) |
Oct 07, 2022 | 43.17 | 43.28 | 42.46 | 42.71 | 827,776 | -1.12(-2.55%) |
Oct 06, 2022 | 44.17 | 44.57 | 43.66 | 43.82 | 1,118,117 | -0.81(-1.80%) |
Oct 05, 2022 | 44.45 | 45.07 | 44.06 | 44.63 | 819,618 | -0.49(-1.08%) |
Oct 04, 2022 | 44.60 | 45.29 | 44.54 | 45.11 | 993,478 | +1.23(+2.81%) |