Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.36 | 46.75 | 46.11 | 46.75 | 181,997 | +0.09(+0.19%) |
Dec 29, 2022 | 46.09 | 46.84 | 46.09 | 46.66 | 137,892 | +0.99(+2.16%) |
Dec 28, 2022 | 46.39 | 46.63 | 45.66 | 45.67 | 922,394 | -0.75(-1.62%) |
Dec 27, 2022 | 46.48 | 46.59 | 46.11 | 46.43 | 308,131 | -0.16(-0.34%) |
Dec 23, 2022 | 46.35 | 46.58 | 46.00 | 46.58 | 71,757 | +0.08(+0.16%) |
Dec 22, 2022 | 46.80 | 46.80 | 45.72 | 46.51 | 123,111 | -0.85(-1.80%) |
Dec 21, 2022 | 46.81 | 47.50 | 46.81 | 47.36 | 139,803 | +0.81(+1.73%) |
Dec 20, 2022 | 46.31 | 46.78 | 46.28 | 46.56 | 90,618 | -0.07(-0.15%) |
Dec 19, 2022 | 47.05 | 47.12 | 46.29 | 46.63 | 92,620 | -0.42(-0.89%) |
Dec 16, 2022 | 47.27 | 47.40 | 46.70 | 47.04 | 175,272 | -0.54(-1.14%) |
Dec 15, 2022 | 48.61 | 48.61 | 47.44 | 47.59 | 88,182 | -1.67(-3.39%) |
Dec 14, 2022 | 49.50 | 50.06 | 48.86 | 49.25 | 107,687 | -0.25(-0.51%) |
Dec 13, 2022 | 50.47 | 50.74 | 49.19 | 49.51 | 107,176 | +0.37(+0.75%) |
Dec 12, 2022 | 48.30 | 49.14 | 48.21 | 49.14 | 84,119 | +0.80(+1.65%) |
Dec 09, 2022 | 48.42 | 48.88 | 48.29 | 48.34 | 67,926 | -0.16(-0.32%) |
Dec 08, 2022 | 48.07 | 48.62 | 47.90 | 48.50 | 73,542 | +0.71(+1.48%) |
Dec 07, 2022 | 47.79 | 48.14 | 47.65 | 47.79 | 88,365 | -0.35(-0.73%) |
Dec 06, 2022 | 48.74 | 48.78 | 47.78 | 48.14 | 81,407 | -0.68(-1.39%) |
Dec 05, 2022 | 49.27 | 49.33 | 48.50 | 48.82 | 71,055 | -0.64(-1.28%) |
Dec 02, 2022 | 48.96 | 49.55 | 48.88 | 49.45 | 450,418 | -0.37(-0.75%) |
Dec 01, 2022 | 49.90 | 50.11 | 49.45 | 49.83 | 91,501 | -0.04(-0.08%) |
Nov 30, 2022 | 47.93 | 49.86 | 47.73 | 49.86 | 70,030 | +1.92(+4.01%) |
Nov 29, 2022 | 48.15 | 48.29 | 47.72 | 47.94 | 55,522 | -0.12(-0.24%) |
Nov 28, 2022 | 48.61 | 48.67 | 47.91 | 48.06 | 109,331 | -1.06(-2.15%) |
Nov 25, 2022 | 49.11 | 49.33 | 49.07 | 49.12 | 30,830 | -0.21(-0.43%) |
Nov 23, 2022 | 49.00 | 49.52 | 49.00 | 49.33 | 125,868 | +0.28(+0.57%) |
Nov 22, 2022 | 48.38 | 49.05 | 48.24 | 49.05 | 60,522 | +0.92(+1.91%) |
Nov 21, 2022 | 48.30 | 48.36 | 48.06 | 48.13 | 81,757 | -0.44(-0.90%) |
Nov 18, 2022 | 48.77 | 48.77 | 48.26 | 48.57 | 61,125 | +0.21(+0.44%) |
Nov 17, 2022 | 47.29 | 48.35 | 47.28 | 48.35 | 95,337 | +0.33(+0.69%) |
Nov 16, 2022 | 48.36 | 48.36 | 47.89 | 48.02 | 122,514 | -0.76(-1.55%) |
Nov 15, 2022 | 49.24 | 49.39 | 48.34 | 48.78 | 85,203 | +0.55(+1.15%) |
Nov 14, 2022 | 48.27 | 48.89 | 48.17 | 48.23 | 87,812 | -0.29(-0.60%) |
Nov 11, 2022 | 47.62 | 48.62 | 47.52 | 48.52 | 111,561 | +0.83(+1.75%) |
Nov 10, 2022 | 46.75 | 47.69 | 46.49 | 47.68 | 168,705 | +2.74(+6.09%) |
Nov 09, 2022 | 45.44 | 45.56 | 44.88 | 44.95 | 92,599 | -0.84(-1.84%) |
Nov 08, 2022 | 45.70 | 46.24 | 45.15 | 45.79 | 138,023 | +0.44(+0.96%) |
Nov 07, 2022 | 44.85 | 45.41 | 44.61 | 45.35 | 165,865 | +0.65(+1.45%) |
Nov 04, 2022 | 44.38 | 44.79 | 43.88 | 44.70 | 86,609 | +1.13(+2.58%) |
Nov 03, 2022 | 43.86 | 43.99 | 43.41 | 43.58 | 111,760 | -0.94(-2.11%) |
Nov 02, 2022 | 45.66 | 46.17 | 44.51 | 44.52 | 130,459 | -1.15(-2.53%) |
Nov 01, 2022 | 46.23 | 46.35 | 45.46 | 45.67 | 76,480 | -0.08(-0.17%) |
Oct 31, 2022 | 45.86 | 45.95 | 45.49 | 45.75 | 71,723 | -0.43(-0.92%) |
Oct 28, 2022 | 44.83 | 46.23 | 44.83 | 46.18 | 128,171 | +1.68(+3.77%) |
Oct 27, 2022 | 45.19 | 45.40 | 44.45 | 44.50 | 115,261 | -0.44(-0.97%) |
Oct 26, 2022 | 44.60 | 45.59 | 44.52 | 44.94 | 278,740 | -0.26(-0.58%) |
Oct 25, 2022 | 44.64 | 45.22 | 44.64 | 45.20 | 139,049 | +0.58(+1.30%) |
Oct 24, 2022 | 44.31 | 44.75 | 43.87 | 44.62 | 100,192 | +0.42(+0.94%) |
Oct 21, 2022 | 42.90 | 44.24 | 42.90 | 44.20 | 91,551 | +1.20(+2.80%) |
Oct 20, 2022 | 43.00 | 43.82 | 42.81 | 43.00 | 99,316 | +0.19(+0.45%) |
Oct 19, 2022 | 42.65 | 43.14 | 42.50 | 42.80 | 73,836 | -0.04(-0.09%) |
Oct 18, 2022 | 43.58 | 43.65 | 42.41 | 42.84 | 84,928 | +0.18(+0.43%) |
Oct 17, 2022 | 42.57 | 42.95 | 42.47 | 42.66 | 105,349 | +0.87(+2.09%) |
Oct 14, 2022 | 43.04 | 43.14 | 41.73 | 41.79 | 109,506 | -1.00(-2.33%) |
Oct 13, 2022 | 40.50 | 42.96 | 40.36 | 42.78 | 125,694 | +1.27(+3.06%) |
Oct 12, 2022 | 41.55 | 41.85 | 41.44 | 41.51 | 146,711 | -0.02(-0.05%) |
Oct 11, 2022 | 41.85 | 42.22 | 41.26 | 41.53 | 110,759 | -0.71(-1.68%) |
Oct 10, 2022 | 43.08 | 43.08 | 41.89 | 42.24 | 116,745 | -0.79(-1.83%) |
Oct 07, 2022 | 43.97 | 43.97 | 42.87 | 43.03 | 156,163 | -1.71(-3.82%) |
Oct 06, 2022 | 45.08 | 45.48 | 44.64 | 44.73 | 136,659 | -0.54(-1.20%) |
Oct 05, 2022 | 44.68 | 45.53 | 44.40 | 45.28 | 97,849 | +0.04(+0.09%) |
Oct 04, 2022 | 44.53 | 45.24 | 44.49 | 45.24 | 118,712 | +1.48(+3.39%) |