Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.03 | 45.20 | 44.74 | 44.79 | 26,022 | -0.62(-1.36%) |
Dec 29, 2022 | 44.65 | 45.41 | 44.65 | 45.41 | 36,585 | +1.28(+2.90%) |
Dec 28, 2022 | 44.89 | 45.07 | 44.13 | 44.13 | 39,106 | -0.62(-1.38%) |
Dec 27, 2022 | 44.84 | 45.14 | 44.74 | 44.74 | 20,385 | -0.24(-0.53%) |
Dec 23, 2022 | 44.51 | 44.98 | 44.36 | 44.98 | 25,267 | +0.33(+0.74%) |
Dec 22, 2022 | 44.79 | 44.79 | 43.98 | 44.65 | 117,171 | -0.62(-1.36%) |
Dec 21, 2022 | 44.84 | 45.46 | 44.84 | 45.27 | 35,224 | +0.85(+1.92%) |
Dec 20, 2022 | 44.32 | 44.70 | 44.22 | 44.41 | 25,385 | +0.00(+0.00%) |
Dec 19, 2022 | 45.08 | 45.31 | 44.36 | 44.41 | 37,307 | -0.66(-1.47%) |
Dec 16, 2022 | 45.50 | 45.63 | 44.74 | 45.08 | 11,753 | -1.14(-2.46%) |
Dec 15, 2022 | 47.02 | 47.02 | 46.02 | 46.21 | 18,013 | -1.52(-3.18%) |
Dec 14, 2022 | 47.92 | 48.30 | 47.45 | 47.73 | 11,223 | -0.28(-0.59%) |
Dec 13, 2022 | 48.82 | 49.01 | 47.69 | 48.02 | 19,505 | +0.95(+2.02%) |
Dec 12, 2022 | 46.55 | 47.07 | 46.36 | 47.07 | 10,673 | +0.43(+0.92%) |
Dec 09, 2022 | 46.64 | 47.04 | 46.55 | 46.64 | 18,150 | +0.19(+0.41%) |
Dec 08, 2022 | 46.17 | 46.78 | 45.88 | 46.45 | 34,420 | +0.33(+0.72%) |
Dec 07, 2022 | 46.07 | 46.40 | 45.88 | 46.12 | 1,414,698 | +0.09(+0.21%) |
Dec 06, 2022 | 46.93 | 46.93 | 45.98 | 46.02 | 26,155 | -0.85(-1.82%) |
Dec 05, 2022 | 47.69 | 47.88 | 46.74 | 46.88 | 44,451 | -0.90(-1.89%) |
Dec 02, 2022 | 47.64 | 48.16 | 47.45 | 47.78 | 12,675 | -0.71(-1.47%) |
Dec 01, 2022 | 48.30 | 48.57 | 47.83 | 48.49 | 43,292 | +0.66(+1.39%) |
Nov 30, 2022 | 47.16 | 48.11 | 46.50 | 47.83 | 20,684 | +0.81(+1.72%) |
Nov 29, 2022 | 47.12 | 47.34 | 46.83 | 47.02 | 12,924 | +0.14(+0.30%) |
Nov 28, 2022 | 47.64 | 47.83 | 46.88 | 46.88 | 27,005 | -1.52(-3.14%) |
Nov 25, 2022 | 48.16 | 48.44 | 47.83 | 48.40 | 10,292 | +0.38(+0.79%) |
Nov 23, 2022 | 47.31 | 48.04 | 47.31 | 48.02 | 23,502 | +0.57(+1.20%) |
Nov 22, 2022 | 47.21 | 47.45 | 46.93 | 47.45 | 14,117 | +0.33(+0.71%) |
Nov 21, 2022 | 46.97 | 47.49 | 46.97 | 47.12 | 15,667 | -0.19(-0.40%) |
Nov 18, 2022 | 47.83 | 47.83 | 47.26 | 47.31 | 65,974 | +0.09(+0.20%) |
Nov 17, 2022 | 47.16 | 47.39 | 46.88 | 47.21 | 22,423 | -0.57(-1.19%) |
Nov 16, 2022 | 48.06 | 48.16 | 47.59 | 47.78 | 39,174 | -0.95(-1.95%) |
Nov 15, 2022 | 49.77 | 49.77 | 48.30 | 48.73 | 35,561 | -0.09(-0.19%) |
Nov 14, 2022 | 49.96 | 49.96 | 48.59 | 48.82 | 25,623 | -1.61(-3.20%) |
Nov 11, 2022 | 49.25 | 50.67 | 49.02 | 50.44 | 19,934 | +1.76(+3.61%) |
Nov 10, 2022 | 46.83 | 48.68 | 46.83 | 48.68 | 34,111 | +4.08(+9.15%) |
Nov 09, 2022 | 45.08 | 45.31 | 44.55 | 44.60 | 31,327 | -0.62(-1.36%) |
Nov 08, 2022 | 45.22 | 45.83 | 44.77 | 45.22 | 29,743 | +0.05(+0.10%) |
Nov 07, 2022 | 44.51 | 45.22 | 44.51 | 45.17 | 7,862 | +0.90(+2.04%) |
Nov 04, 2022 | 43.70 | 44.32 | 43.37 | 44.27 | 7,506 | +1.71(+4.01%) |
Nov 03, 2022 | 42.56 | 43.04 | 42.32 | 42.56 | 25,558 | -0.85(-1.97%) |
Nov 02, 2022 | 44.03 | 43.41 | 43.41 | 34,648 | -0.71(-1.61%) | |
Nov 01, 2022 | 44.55 | 44.58 | 43.79 | 44.13 | 20,945 | +0.81(+1.86%) |
Oct 31, 2022 | 43.70 | 43.72 | 43.27 | 43.32 | 22,290 | -0.76(-1.72%) |
Oct 28, 2022 | 43.41 | 44.17 | 43.37 | 44.08 | 24,028 | +0.38(+0.87%) |
Oct 27, 2022 | 43.89 | 44.27 | 43.65 | 43.70 | 11,548 | -0.05(-0.11%) |
Oct 26, 2022 | 43.18 | 44.25 | 43.18 | 43.75 | 29,423 | +0.62(+1.43%) |
Oct 25, 2022 | 41.47 | 43.23 | 41.37 | 43.13 | 11,453 | +1.99(+4.84%) |
Oct 24, 2022 | 41.09 | 41.28 | 40.76 | 41.14 | 30,895 | +0.24(+0.58%) |
Oct 21, 2022 | 40.09 | 40.94 | 39.86 | 40.90 | 13,868 | +0.71(+1.77%) |
Oct 20, 2022 | 40.62 | 41.14 | 40.00 | 40.19 | 18,922 | -0.33(-0.82%) |
Oct 19, 2022 | 41.18 | 41.18 | 40.17 | 40.52 | 22,382 | -1.38(-3.28%) |
Oct 18, 2022 | 42.32 | 42.35 | 41.45 | 41.90 | 48,957 | +0.76(+1.85%) |
Oct 17, 2022 | 41.04 | 41.47 | 41.04 | 41.14 | 18,988 | +1.38(+3.46%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.62 | 39.76 | 50,393 | -0.85(-2.10%) |
Oct 13, 2022 | 38.58 | 40.72 | 38.39 | 40.62 | 16,132 | +1.28(+3.26%) |
Oct 12, 2022 | 39.38 | 39.57 | 39.06 | 39.33 | 10,013 | -0.28(-0.72%) |
Oct 11, 2022 | 40.24 | 40.31 | 39.38 | 39.62 | 25,699 | -0.95(-2.34%) |
Oct 10, 2022 | 40.95 | 40.95 | 40.19 | 40.57 | 11,761 | -0.14(-0.35%) |
Oct 07, 2022 | 41.42 | 41.42 | 40.57 | 40.71 | 18,270 | -1.47(-3.49%) |
Oct 06, 2022 | 42.51 | 42.70 | 42.04 | 42.18 | 162,764 | -0.62(-1.44%) |
Oct 05, 2022 | 42.51 | 42.91 | 42.13 | 42.80 | 12,276 | -0.72(-1.66%) |
Oct 04, 2022 | 42.32 | 43.56 | 42.32 | 43.52 | 14,593 | +2.29(+5.55%) |