Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.68 | 49.87 | 49.38 | 49.79 | 81,130 | -0.24(-0.47%) |
Dec 29, 2022 | 49.55 | 50.18 | 49.55 | 50.03 | 51,220 | +0.72(+1.45%) |
Dec 28, 2022 | 50.05 | 50.22 | 49.31 | 49.31 | 48,376 | -0.65(-1.30%) |
Dec 27, 2022 | 49.88 | 50.20 | 49.80 | 49.96 | 42,105 | +0.14(+0.28%) |
Dec 23, 2022 | 49.47 | 49.87 | 49.35 | 49.82 | 24,851 | +0.26(+0.51%) |
Dec 22, 2022 | 49.90 | 49.90 | 48.81 | 49.56 | 39,057 | -0.69(-1.37%) |
Dec 21, 2022 | 49.77 | 50.25 | 49.75 | 50.25 | 55,328 | +0.89(+1.81%) |
Dec 20, 2022 | 49.12 | 49.63 | 49.12 | 49.36 | 47,455 | +0.09(+0.18%) |
Dec 19, 2022 | 49.55 | 49.82 | 49.02 | 49.27 | 109,920 | -0.34(-0.69%) |
Dec 16, 2022 | 49.47 | 49.70 | 49.18 | 49.61 | 52,123 | -0.26(-0.52%) |
Dec 15, 2022 | 50.55 | 50.58 | 49.66 | 49.87 | 41,827 | -1.32(-2.58%) |
Dec 14, 2022 | 51.33 | 51.83 | 50.97 | 51.19 | 36,584 | -0.12(-0.23%) |
Dec 13, 2022 | 52.17 | 52.26 | 50.94 | 51.31 | 188,567 | +0.33(+0.65%) |
Dec 12, 2022 | 50.33 | 50.99 | 50.25 | 50.98 | 37,573 | +0.76(+1.52%) |
Dec 09, 2022 | 50.47 | 50.77 | 50.17 | 50.21 | 50,495 | -0.38(-0.75%) |
Dec 08, 2022 | 50.59 | 50.93 | 50.47 | 50.59 | 44,488 | +0.26(+0.52%) |
Dec 07, 2022 | 50.23 | 50.71 | 50.23 | 50.33 | 48,358 | -0.08(-0.16%) |
Dec 06, 2022 | 51.07 | 51.07 | 50.01 | 50.41 | 44,766 | -0.63(-1.23%) |
Dec 05, 2022 | 51.59 | 51.59 | 50.93 | 51.03 | 77,876 | -0.95(-1.82%) |
Dec 02, 2022 | 51.15 | 52.13 | 51.13 | 51.98 | 47,505 | +0.28(+0.55%) |
Dec 01, 2022 | 51.84 | 51.86 | 51.35 | 51.70 | 66,533 | +0.07(+0.13%) |
Nov 30, 2022 | 50.75 | 51.64 | 50.23 | 51.63 | 47,056 | +0.89(+1.75%) |
Nov 29, 2022 | 50.55 | 50.80 | 50.49 | 50.74 | 25,219 | +0.20(+0.39%) |
Nov 28, 2022 | 51.14 | 51.26 | 50.37 | 50.55 | 116,308 | -0.97(-1.88%) |
Nov 25, 2022 | 51.34 | 51.57 | 51.34 | 51.51 | 14,192 | +0.20(+0.38%) |
Nov 23, 2022 | 51.10 | 51.47 | 51.10 | 51.32 | 30,646 | +0.22(+0.42%) |
Nov 22, 2022 | 50.93 | 51.20 | 50.88 | 51.10 | 46,770 | +0.33(+0.65%) |
Nov 21, 2022 | 50.49 | 50.87 | 50.49 | 50.77 | 107,997 | +0.20(+0.39%) |
Nov 18, 2022 | 50.65 | 50.72 | 50.31 | 50.58 | 51,714 | +0.35(+0.70%) |
Nov 17, 2022 | 49.75 | 50.24 | 49.47 | 50.22 | 88,935 | -0.22(-0.43%) |
Nov 16, 2022 | 50.71 | 50.71 | 50.31 | 50.44 | 69,026 | -0.42(-0.83%) |
Nov 15, 2022 | 51.05 | 51.10 | 50.59 | 50.86 | 165,037 | +0.50(+0.99%) |
Nov 14, 2022 | 50.53 | 51.03 | 50.35 | 50.36 | 60,706 | -0.34(-0.68%) |
Nov 11, 2022 | 50.72 | 51.13 | 50.57 | 50.70 | 82,096 | +0.03(+0.06%) |
Nov 10, 2022 | 49.98 | 50.72 | 49.85 | 50.67 | 174,806 | +2.23(+4.60%) |
Nov 09, 2022 | 48.91 | 49.21 | 48.37 | 48.44 | 34,341 | -0.77(-1.57%) |
Nov 08, 2022 | 48.99 | 49.49 | 48.68 | 49.22 | 129,878 | +0.40(+0.82%) |
Nov 07, 2022 | 48.56 | 48.88 | 48.27 | 48.81 | 74,769 | +0.53(+1.09%) |
Nov 04, 2022 | 48.25 | 48.41 | 47.60 | 48.29 | 86,197 | +0.66(+1.38%) |
Nov 03, 2022 | 46.72 | 48.00 | 46.64 | 47.63 | 59,955 | +0.37(+0.79%) |
Nov 02, 2022 | 48.14 | 47.24 | 47.26 | 39,329 | -1.01(-2.09%) | |
Nov 01, 2022 | 48.68 | 48.68 | 47.99 | 48.27 | 79,443 | +0.07(+0.14%) |
Oct 31, 2022 | 48.13 | 48.42 | 47.92 | 48.20 | 100,582 | -0.12(-0.24%) |
Oct 28, 2022 | 47.26 | 48.32 | 47.26 | 48.32 | 50,692 | +1.09(+2.30%) |
Oct 27, 2022 | 47.20 | 47.82 | 47.17 | 47.23 | 61,044 | +0.41(+0.88%) |
Oct 26, 2022 | 46.87 | 47.45 | 46.66 | 46.82 | 67,404 | +0.14(+0.29%) |
Oct 25, 2022 | 45.92 | 46.71 | 45.92 | 46.68 | 43,421 | +0.72(+1.57%) |
Oct 24, 2022 | 45.65 | 46.11 | 45.60 | 45.96 | 58,386 | +0.56(+1.23%) |
Oct 21, 2022 | 44.21 | 45.47 | 44.21 | 45.40 | 31,546 | +1.16(+2.63%) |
Oct 20, 2022 | 45.03 | 45.23 | 44.12 | 44.24 | 43,794 | -0.82(-1.82%) |
Oct 19, 2022 | 45.16 | 45.41 | 44.73 | 45.06 | 31,966 | -0.48(-1.05%) |
Oct 18, 2022 | 45.41 | 45.65 | 44.96 | 45.54 | 35,362 | +1.10(+2.46%) |
Oct 17, 2022 | 44.17 | 44.68 | 44.17 | 44.44 | 37,241 | +1.03(+2.37%) |
Oct 14, 2022 | 44.85 | 44.85 | 43.35 | 43.42 | 40,820 | -1.08(-2.42%) |
Oct 13, 2022 | 42.73 | 44.69 | 42.56 | 44.49 | 46,534 | +0.86(+1.97%) |
Oct 12, 2022 | 43.94 | 44.05 | 43.63 | 43.63 | 26,180 | -0.36(-0.83%) |
Oct 11, 2022 | 43.86 | 44.56 | 43.63 | 43.99 | 26,706 | -0.10(-0.22%) |
Oct 10, 2022 | 44.15 | 44.42 | 43.75 | 44.09 | 22,610 | +0.16(+0.36%) |
Oct 07, 2022 | 44.44 | 44.44 | 43.74 | 43.93 | 51,945 | -0.98(-2.18%) |
Oct 06, 2022 | 45.13 | 45.45 | 44.79 | 44.91 | 23,656 | -0.46(-1.01%) |
Oct 05, 2022 | 45.07 | 45.65 | 44.88 | 45.37 | 71,647 | -0.21(-0.45%) |
Oct 04, 2022 | 44.66 | 45.60 | 44.66 | 45.58 | 43,352 | +1.59(+3.62%) |