Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.35 | 45.00 | 44.26 | 44.90 | 140,836 | +0.02(+0.04%) |
Dec 29, 2022 | 44.12 | 45.17 | 43.92 | 44.88 | 78,753 | +1.32(+3.04%) |
Dec 28, 2022 | 44.18 | 44.63 | 43.46 | 43.55 | 157,989 | -0.60(-1.36%) |
Dec 27, 2022 | 45.60 | 45.60 | 43.98 | 44.16 | 80,214 | -1.75(-3.81%) |
Dec 23, 2022 | 46.16 | 46.27 | 45.42 | 45.90 | 48,864 | -0.24(-0.51%) |
Dec 22, 2022 | 47.52 | 47.52 | 45.31 | 46.14 | 170,567 | -1.73(-3.62%) |
Dec 21, 2022 | 47.47 | 48.06 | 46.67 | 47.87 | 104,602 | +0.69(+1.46%) |
Dec 20, 2022 | 47.33 | 48.31 | 46.85 | 47.18 | 142,846 | -0.40(-0.85%) |
Dec 19, 2022 | 49.19 | 49.19 | 47.33 | 47.59 | 51,407 | -1.49(-3.03%) |
Dec 16, 2022 | 49.87 | 50.23 | 48.53 | 49.07 | 287,228 | -1.17(-2.33%) |
Dec 15, 2022 | 51.12 | 51.90 | 50.18 | 50.24 | 78,839 | -1.52(-2.95%) |
Dec 14, 2022 | 51.39 | 52.50 | 51.39 | 51.77 | 120,049 | +0.34(+0.67%) |
Dec 13, 2022 | 52.38 | 52.95 | 50.80 | 51.42 | 72,552 | +0.91(+1.79%) |
Dec 12, 2022 | 50.01 | 50.98 | 49.71 | 50.52 | 80,573 | +0.37(+0.73%) |
Dec 09, 2022 | 50.35 | 50.87 | 49.98 | 50.15 | 67,483 | -0.61(-1.21%) |
Dec 08, 2022 | 50.82 | 51.36 | 50.32 | 50.76 | 52,734 | +0.04(+0.08%) |
Dec 07, 2022 | 50.89 | 51.18 | 50.19 | 50.73 | 27,966 | -0.31(-0.60%) |
Dec 06, 2022 | 53.46 | 53.46 | 50.51 | 51.03 | 37,483 | -2.46(-4.60%) |
Dec 05, 2022 | 54.36 | 54.36 | 53.29 | 53.49 | 43,835 | -1.36(-2.48%) |
Dec 02, 2022 | 53.27 | 55.01 | 53.27 | 54.85 | 41,678 | +1.09(+2.03%) |
Dec 01, 2022 | 55.02 | 55.07 | 53.63 | 53.76 | 57,152 | -1.14(-2.08%) |
Nov 30, 2022 | 52.61 | 54.90 | 52.37 | 54.90 | 45,678 | +2.48(+4.73%) |
Nov 29, 2022 | 52.94 | 53.27 | 52.40 | 52.42 | 13,617 | -0.48(-0.91%) |
Nov 28, 2022 | 53.70 | 54.25 | 52.72 | 52.90 | 73,052 | -1.69(-3.10%) |
Nov 25, 2022 | 54.29 | 54.78 | 54.19 | 54.59 | 21,972 | +0.20(+0.36%) |
Nov 23, 2022 | 53.63 | 54.48 | 53.63 | 54.40 | 14,715 | +0.82(+1.52%) |
Nov 22, 2022 | 53.19 | 53.62 | 52.50 | 53.58 | 44,896 | +0.51(+0.96%) |
Nov 21, 2022 | 53.49 | 53.49 | 52.59 | 53.07 | 74,662 | -1.11(-2.05%) |
Nov 18, 2022 | 55.22 | 55.22 | 53.69 | 54.18 | 127,966 | -0.38(-0.70%) |
Nov 17, 2022 | 53.81 | 54.73 | 53.40 | 54.56 | 83,420 | -0.75(-1.35%) |
Nov 16, 2022 | 55.69 | 56.00 | 54.78 | 55.31 | 72,360 | -0.77(-1.37%) |
Nov 15, 2022 | 56.80 | 57.04 | 55.84 | 56.08 | 32,495 | +0.73(+1.32%) |
Nov 14, 2022 | 55.75 | 55.85 | 54.34 | 55.35 | 77,611 | -0.75(-1.33%) |
Nov 11, 2022 | 55.52 | 56.92 | 55.52 | 56.10 | 43,200 | +0.47(+0.85%) |
Nov 10, 2022 | 53.71 | 56.05 | 53.08 | 55.62 | 121,724 | +4.42(+8.63%) |
Nov 09, 2022 | 53.02 | 53.02 | 50.98 | 51.21 | 54,845 | -1.36(-2.59%) |
Nov 08, 2022 | 52.19 | 53.18 | 51.72 | 52.57 | 48,865 | +0.77(+1.49%) |
Nov 07, 2022 | 53.17 | 53.17 | 51.21 | 51.80 | 50,052 | -0.80(-1.52%) |
Nov 04, 2022 | 54.03 | 54.09 | 51.37 | 52.59 | 39,901 | -0.16(-0.30%) |
Nov 03, 2022 | 51.24 | 53.40 | 51.24 | 52.75 | 31,406 | +1.25(+2.43%) |
Nov 02, 2022 | 53.30 | 51.42 | 51.50 | 36,837 | -1.99(-3.72%) | |
Nov 01, 2022 | 55.06 | 55.06 | 53.42 | 53.49 | 59,593 | -0.28(-0.51%) |
Oct 31, 2022 | 52.75 | 54.13 | 52.57 | 53.77 | 108,611 | +0.78(+1.47%) |
Oct 28, 2022 | 52.64 | 53.05 | 51.79 | 52.99 | 68,074 | +0.26(+0.49%) |
Oct 27, 2022 | 52.72 | 53.20 | 52.57 | 52.73 | 21,254 | +0.39(+0.75%) |
Oct 26, 2022 | 51.98 | 53.54 | 51.98 | 52.34 | 65,481 | +0.74(+1.43%) |
Oct 25, 2022 | 49.19 | 51.78 | 49.19 | 51.60 | 109,011 | +2.59(+5.28%) |
Oct 24, 2022 | 49.17 | 49.17 | 47.65 | 49.01 | 47,569 | -0.26(-0.52%) |
Oct 21, 2022 | 47.90 | 49.47 | 47.41 | 49.27 | 302,521 | +1.20(+2.50%) |
Oct 20, 2022 | 48.89 | 49.41 | 47.70 | 48.07 | 119,292 | -1.14(-2.32%) |
Oct 19, 2022 | 50.08 | 50.08 | 48.82 | 49.21 | 201,659 | -1.39(-2.74%) |
Oct 18, 2022 | 51.16 | 51.46 | 49.77 | 50.60 | 270,921 | +1.02(+2.06%) |
Oct 17, 2022 | 49.37 | 50.50 | 49.26 | 49.57 | 88,463 | +1.82(+3.81%) |
Oct 14, 2022 | 50.58 | 50.93 | 47.75 | 47.75 | 36,414 | -2.58(-5.12%) |
Oct 13, 2022 | 48.18 | 50.57 | 47.71 | 50.33 | 217,191 | +0.68(+1.37%) |
Oct 12, 2022 | 51.33 | 51.33 | 49.57 | 49.65 | 41,192 | -1.71(-3.33%) |
Oct 11, 2022 | 51.06 | 52.12 | 50.06 | 51.37 | 158,162 | -0.16(-0.31%) |
Oct 10, 2022 | 52.26 | 52.26 | 50.80 | 51.52 | 207,920 | -0.61(-1.17%) |
Oct 07, 2022 | 53.50 | 53.74 | 51.84 | 52.13 | 147,074 | -2.39(-4.38%) |
Oct 06, 2022 | 55.73 | 56.86 | 54.33 | 54.52 | 149,134 | -1.28(-2.29%) |
Oct 05, 2022 | 57.24 | 57.24 | 54.70 | 55.80 | 55,692 | -2.42(-4.16%) |
Oct 04, 2022 | 57.42 | 58.77 | 57.42 | 58.22 | 70,810 | +2.54(+4.56%) |