Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,048 | +0.38(+0.85%) |
Dec 29, 2022 | 43.81 | 45.32 | 43.06 | 44.97 | 49,972 | +1.41(+3.24%) |
Dec 28, 2022 | 43.83 | 44.03 | 43.30 | 43.56 | 43,924 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.73 | 43.83 | 66,798 | -1.31(-2.90%) |
Dec 23, 2022 | 45.21 | 45.68 | 44.79 | 45.14 | 50,462 | -0.14(-0.30%) |
Dec 22, 2022 | 45.77 | 45.98 | 44.66 | 45.27 | 83,082 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,919 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.88 | 44.47 | 45.79 | 67,929 | +0.71(+1.57%) |
Dec 19, 2022 | 45.09 | 45.79 | 44.37 | 45.08 | 83,928 | +0.20(+0.44%) |
Dec 16, 2022 | 44.50 | 45.57 | 43.75 | 44.88 | 397,027 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.07 | 44.91 | 44.99 | 66,830 | -2.30(-4.86%) |
Dec 14, 2022 | 47.21 | 48.01 | 46.87 | 47.29 | 56,177 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.29 | 119,872 | +0.78(+1.67%) |
Dec 12, 2022 | 45.91 | 46.60 | 45.76 | 46.51 | 84,190 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.47 | 45.61 | 45.75 | 55,641 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.84 | 64,406 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.11 | 43,300 | +0.31(+0.68%) |
Dec 06, 2022 | 45.18 | 45.18 | 44.39 | 44.80 | 40,109 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.25 | 45.34 | 69,976 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.49 | 49,512 | -0.25(-0.53%) |
Dec 01, 2022 | 46.39 | 46.77 | 45.25 | 46.73 | 95,736 | +0.56(+1.22%) |
Nov 30, 2022 | 44.51 | 46.47 | 44.28 | 46.17 | 94,880 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.89 | 44.58 | 49,963 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.89 | 43.99 | 66,502 | -1.50(-3.29%) |
Nov 25, 2022 | 45.70 | 45.71 | 45.01 | 45.49 | 27,069 | -0.21(-0.45%) |
Nov 23, 2022 | 45.26 | 46.17 | 44.97 | 45.70 | 34,141 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,337 | +0.68(+1.52%) |
Nov 21, 2022 | 45.05 | 45.29 | 44.53 | 44.71 | 51,154 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,343 | +0.31(+0.69%) |
Nov 17, 2022 | 44.47 | 44.83 | 43.47 | 44.51 | 56,160 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,594 | -0.93(-2.03%) |
Nov 15, 2022 | 45.60 | 46.55 | 45.19 | 45.77 | 56,218 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.46 | 45.18 | 58,651 | +0.08(+0.17%) |
Nov 11, 2022 | 44.35 | 45.93 | 44.35 | 45.10 | 111,091 | +0.74(+1.66%) |
Nov 10, 2022 | 44.28 | 45.02 | 44.19 | 44.37 | 109,044 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.61 | 42.90 | 59,678 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.62 | 42.68 | 43.28 | 106,320 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,858 | -0.46(-1.05%) |
Nov 04, 2022 | 44.42 | 44.42 | 42.79 | 44.05 | 82,811 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.80 | 112,945 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.17 | 43.18 | 162,508 | +0.81(+1.90%) |
Nov 01, 2022 | 42.71 | 43.44 | 41.66 | 42.37 | 154,605 | -0.29(-0.67%) |
Oct 31, 2022 | 41.30 | 43.17 | 41.08 | 42.66 | 179,150 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.22 | 481,205 | -9.73(-19.09%) |
Oct 27, 2022 | 51.76 | 51.76 | 50.83 | 50.94 | 88,630 | -0.34(-0.67%) |
Oct 26, 2022 | 51.24 | 52.23 | 50.80 | 51.29 | 72,238 | +0.30(+0.60%) |
Oct 25, 2022 | 50.04 | 51.27 | 49.55 | 50.98 | 79,813 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.21 | 48.89 | 49.77 | 105,354 | +0.56(+1.14%) |
Oct 21, 2022 | 47.82 | 49.64 | 47.67 | 49.21 | 111,677 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.47 | 47.03 | 47.52 | 74,124 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.22 | 47.83 | 66,960 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.63 | 48.02 | 48.37 | 58,230 | +0.23(+0.47%) |
Oct 17, 2022 | 46.77 | 48.34 | 46.43 | 48.14 | 71,019 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.62 | 46.12 | 144,051 | -1.29(-2.72%) |
Oct 13, 2022 | 46.72 | 48.70 | 46.72 | 47.40 | 182,148 | -0.13(-0.27%) |
Oct 12, 2022 | 48.41 | 48.41 | 46.65 | 47.53 | 89,610 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.97 | 48.13 | 151,657 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.33 | 47.41 | 62,382 | -0.32(-0.68%) |
Oct 07, 2022 | 49.00 | 49.00 | 47.07 | 47.74 | 97,358 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.04 | 49.24 | 87,813 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.88 | 49.93 | 50.38 | 120,615 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.36 | 131,875 | +1.15(+2.29%) |