Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.29 | 43.00 | 41.28 | 42.08 | 89,004 | -0.92(-2.14%) |
Dec 29, 2022 | 43.04 | 44.30 | 42.52 | 43.00 | 91,849 | +0.15(+0.35%) |
Dec 28, 2022 | 45.91 | 45.91 | 42.35 | 42.85 | 110,101 | -3.09(-6.73%) |
Dec 27, 2022 | 46.60 | 48.33 | 45.50 | 45.94 | 95,899 | -0.95(-2.03%) |
Dec 23, 2022 | 46.64 | 47.12 | 45.73 | 46.89 | 54,607 | +0.35(+0.75%) |
Dec 22, 2022 | 46.28 | 47.20 | 44.42 | 46.54 | 67,386 | -0.52(-1.10%) |
Dec 21, 2022 | 45.98 | 47.22 | 45.98 | 47.06 | 90,241 | +1.73(+3.82%) |
Dec 20, 2022 | 44.58 | 45.86 | 43.26 | 45.33 | 77,419 | -0.39(-0.85%) |
Dec 19, 2022 | 46.95 | 47.87 | 45.48 | 45.72 | 83,026 | -2.19(-4.57%) |
Dec 16, 2022 | 45.06 | 48.35 | 44.86 | 47.91 | 129,913 | +1.81(+3.93%) |
Dec 15, 2022 | 43.21 | 46.11 | 42.80 | 46.10 | 143,955 | +1.67(+3.76%) |
Dec 14, 2022 | 45.00 | 46.50 | 43.81 | 44.43 | 93,731 | -0.80(-1.77%) |
Dec 13, 2022 | 46.13 | 48.59 | 44.44 | 45.23 | 169,689 | +2.14(+4.97%) |
Dec 12, 2022 | 42.19 | 43.99 | 42.19 | 43.09 | 71,611 | +0.68(+1.60%) |
Dec 09, 2022 | 42.25 | 42.85 | 41.55 | 42.41 | 66,723 | -0.19(-0.45%) |
Dec 08, 2022 | 48.66 | 49.33 | 42.18 | 42.60 | 119,431 | -5.54(-11.51%) |
Dec 07, 2022 | 47.73 | 49.01 | 47.00 | 48.14 | 82,335 | +0.55(+1.16%) |
Dec 06, 2022 | 49.95 | 50.16 | 46.00 | 47.59 | 95,537 | -2.47(-4.93%) |
Dec 05, 2022 | 48.96 | 50.73 | 48.90 | 50.06 | 90,032 | +0.49(+0.99%) |
Dec 02, 2022 | 46.54 | 50.19 | 45.95 | 49.57 | 94,209 | +1.84(+3.86%) |
Dec 01, 2022 | 48.91 | 50.61 | 47.00 | 47.73 | 57,281 | -0.28(-0.58%) |
Nov 30, 2022 | 48.24 | 48.61 | 44.71 | 48.01 | 157,300 | -0.10(-0.21%) |
Nov 29, 2022 | 45.54 | 50.00 | 45.10 | 48.11 | 103,804 | +2.20(+4.79%) |
Nov 28, 2022 | 45.13 | 46.58 | 44.09 | 45.91 | 46,158 | +0.28(+0.61%) |
Nov 25, 2022 | 46.42 | 46.42 | 45.47 | 45.63 | 13,371 | -0.46(-1.00%) |
Nov 23, 2022 | 44.28 | 46.50 | 43.36 | 46.09 | 32,280 | +1.72(+3.88%) |
Nov 22, 2022 | 42.18 | 44.52 | 42.18 | 44.37 | 80,351 | +2.59(+6.20%) |
Nov 21, 2022 | 41.91 | 42.49 | 40.49 | 41.78 | 35,607 | +0.03(+0.07%) |
Nov 18, 2022 | 43.20 | 43.20 | 40.68 | 41.75 | 93,818 | -0.29(-0.69%) |
Nov 17, 2022 | 42.40 | 42.86 | 39.91 | 42.04 | 70,101 | -1.73(-3.95%) |
Nov 16, 2022 | 45.21 | 45.22 | 43.07 | 43.77 | 48,759 | -1.95(-4.27%) |
Nov 15, 2022 | 46.25 | 48.33 | 45.23 | 45.72 | 49,952 | +1.24(+2.79%) |
Nov 14, 2022 | 45.99 | 46.21 | 43.64 | 44.48 | 89,497 | -2.32(-4.96%) |
Nov 11, 2022 | 44.57 | 47.36 | 44.45 | 46.80 | 80,181 | +2.31(+5.19%) |
Nov 10, 2022 | 39.25 | 45.41 | 39.25 | 44.49 | 207,973 | +8.44(+23.41%) |
Nov 09, 2022 | 37.01 | 39.60 | 35.84 | 36.05 | 75,473 | -1.55(-4.12%) |
Nov 08, 2022 | 40.12 | 40.20 | 37.23 | 37.60 | 127,031 | -2.41(-6.02%) |
Nov 07, 2022 | 38.25 | 40.42 | 37.90 | 40.01 | 143,785 | +2.25(+5.96%) |
Nov 04, 2022 | 37.43 | 38.43 | 36.68 | 37.76 | 56,069 | +1.47(+4.05%) |
Nov 03, 2022 | 37.03 | 37.35 | 36.06 | 36.29 | 44,660 | -1.62(-4.27%) |
Nov 02, 2022 | 40.10 | 41.13 | 37.91 | 37.91 | 55,401 | -2.32(-5.77%) |
Nov 01, 2022 | 41.48 | 41.48 | 39.99 | 40.23 | 40,834 | -0.10(-0.25%) |
Oct 31, 2022 | 39.15 | 41.06 | 39.12 | 40.33 | 82,499 | -0.07(-0.17%) |
Oct 28, 2022 | 38.50 | 40.51 | 37.88 | 40.40 | 36,523 | +1.54(+3.96%) |
Oct 27, 2022 | 40.10 | 40.54 | 38.76 | 38.86 | 61,061 | -1.29(-3.21%) |
Oct 26, 2022 | 39.36 | 42.60 | 39.36 | 40.15 | 108,211 | +0.28(+0.70%) |
Oct 25, 2022 | 35.15 | 40.31 | 35.15 | 39.87 | 164,825 | +4.79(+13.65%) |
Oct 24, 2022 | 34.77 | 35.50 | 33.87 | 35.08 | 84,473 | +0.41(+1.18%) |
Oct 21, 2022 | 33.77 | 35.00 | 33.28 | 34.67 | 110,824 | +1.11(+3.31%) |
Oct 20, 2022 | 34.11 | 35.17 | 33.20 | 33.56 | 106,042 | -1.03(-2.98%) |
Oct 19, 2022 | 37.25 | 37.55 | 34.12 | 34.59 | 109,567 | -3.06(-8.13%) |
Oct 18, 2022 | 38.00 | 38.13 | 37.04 | 37.65 | 54,761 | +1.02(+2.78%) |
Oct 17, 2022 | 36.98 | 38.40 | 35.83 | 36.63 | 39,435 | +0.64(+1.78%) |
Oct 14, 2022 | 40.50 | 40.82 | 35.79 | 35.99 | 55,747 | -3.81(-9.57%) |
Oct 13, 2022 | 37.89 | 40.66 | 36.35 | 39.80 | 64,364 | +0.50(+1.27%) |
Oct 12, 2022 | 40.95 | 41.60 | 38.92 | 39.30 | 38,501 | -2.11(-5.10%) |
Oct 11, 2022 | 40.31 | 42.54 | 39.69 | 41.41 | 75,657 | +0.65(+1.59%) |
Oct 10, 2022 | 40.39 | 41.57 | 39.75 | 40.76 | 31,375 | +0.43(+1.07%) |
Oct 07, 2022 | 41.81 | 41.81 | 39.85 | 40.33 | 22,245 | -2.77(-6.43%) |
Oct 06, 2022 | 42.71 | 43.46 | 42.38 | 43.10 | 27,652 | -0.18(-0.42%) |
Oct 05, 2022 | 40.53 | 43.82 | 40.53 | 43.28 | 61,904 | +1.48(+3.54%) |
Oct 04, 2022 | 38.13 | 41.80 | 38.09 | 41.80 | 117,540 | +4.56(+12.24%) |