Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.89 | 42.54 | 41.68 | 42.33 | 672,924 | -0.38(-0.89%) |
Dec 29, 2022 | 41.25 | 43.01 | 40.99 | 42.71 | 885,376 | +2.02(+4.96%) |
Dec 28, 2022 | 41.49 | 42.06 | 40.69 | 40.69 | 746,776 | -0.75(-1.81%) |
Dec 27, 2022 | 41.54 | 41.54 | 40.81 | 41.44 | 490,631 | -0.44(-1.05%) |
Dec 23, 2022 | 41.66 | 42.31 | 41.39 | 41.88 | 564,433 | -0.11(-0.26%) |
Dec 22, 2022 | 41.89 | 42.23 | 40.69 | 41.99 | 941,815 | -0.72(-1.69%) |
Dec 21, 2022 | 42.39 | 43.12 | 42.38 | 42.71 | 794,399 | +0.87(+2.08%) |
Dec 20, 2022 | 41.51 | 42.96 | 41.23 | 41.84 | 890,864 | -0.18(-0.43%) |
Dec 19, 2022 | 43.46 | 43.75 | 41.60 | 42.02 | 1,263,417 | -1.79(-4.09%) |
Dec 16, 2022 | 44.51 | 45.14 | 43.12 | 43.81 | 2,046,896 | -1.25(-2.77%) |
Dec 15, 2022 | 45.40 | 45.80 | 44.19 | 45.06 | 1,095,287 | -1.55(-3.33%) |
Dec 14, 2022 | 46.62 | 47.50 | 45.90 | 46.61 | 1,208,570 | -0.54(-1.15%) |
Dec 13, 2022 | 47.85 | 48.83 | 46.28 | 47.15 | 1,158,556 | +2.20(+4.89%) |
Dec 12, 2022 | 44.50 | 45.26 | 44.22 | 44.95 | 1,047,878 | +0.55(+1.24%) |
Dec 09, 2022 | 44.08 | 45.03 | 43.50 | 44.40 | 1,496,940 | +0.07(+0.16%) |
Dec 08, 2022 | 43.85 | 44.85 | 43.49 | 44.33 | 1,204,192 | +0.53(+1.21%) |
Dec 07, 2022 | 43.60 | 44.84 | 43.51 | 43.80 | 1,055,996 | +0.29(+0.67%) |
Dec 06, 2022 | 45.32 | 45.72 | 42.99 | 43.51 | 1,283,617 | -1.74(-3.85%) |
Dec 05, 2022 | 44.57 | 46.80 | 44.21 | 45.25 | 1,284,117 | +0.10(+0.22%) |
Dec 02, 2022 | 45.27 | 45.51 | 44.43 | 45.15 | 1,037,316 | -1.06(-2.29%) |
Dec 01, 2022 | 46.50 | 46.98 | 45.29 | 46.21 | 1,604,306 | +0.32(+0.70%) |
Nov 30, 2022 | 44.70 | 45.89 | 43.91 | 45.89 | 2,152,450 | +1.12(+2.50%) |
Nov 29, 2022 | 42.20 | 45.10 | 41.93 | 44.77 | 1,771,034 | +1.83(+4.26%) |
Nov 28, 2022 | 45.45 | 45.76 | 42.73 | 42.94 | 1,143,404 | -3.32(-7.18%) |
Nov 25, 2022 | 46.00 | 46.37 | 45.42 | 46.26 | 282,104 | -0.08(-0.17%) |
Nov 23, 2022 | 45.60 | 46.61 | 45.08 | 46.34 | 559,614 | +0.58(+1.27%) |
Nov 22, 2022 | 46.07 | 46.41 | 45.41 | 45.76 | 811,748 | +0.19(+0.42%) |
Nov 21, 2022 | 44.72 | 45.64 | 44.41 | 45.57 | 660,846 | +0.76(+1.70%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.00 | 44.81 | 1,462,784 | +0.37(+0.83%) |
Nov 17, 2022 | 45.56 | 45.97 | 44.09 | 44.44 | 1,390,829 | -2.87(-6.07%) |
Nov 16, 2022 | 48.33 | 48.95 | 45.95 | 47.31 | 1,229,615 | -1.61(-3.29%) |
Nov 15, 2022 | 48.53 | 50.45 | 47.42 | 48.92 | 2,059,444 | +2.04(+4.35%) |
Nov 14, 2022 | 48.69 | 49.19 | 46.84 | 46.88 | 1,691,949 | -2.38(-4.83%) |
Nov 11, 2022 | 48.07 | 50.59 | 47.55 | 49.26 | 2,301,582 | +1.16(+2.41%) |
Nov 10, 2022 | 47.10 | 50.15 | 46.54 | 48.10 | 2,964,576 | +4.61(+10.60%) |
Nov 09, 2022 | 44.38 | 45.17 | 43.26 | 43.49 | 1,226,781 | -1.53(-3.40%) |
Nov 08, 2022 | 44.42 | 46.24 | 43.61 | 45.02 | 1,281,107 | +1.16(+2.64%) |
Nov 07, 2022 | 42.68 | 44.05 | 41.93 | 43.86 | 1,249,047 | +1.56(+3.69%) |
Nov 04, 2022 | 40.76 | 42.57 | 40.02 | 42.30 | 2,356,761 | +2.32(+5.80%) |
Nov 03, 2022 | 39.71 | 40.98 | 38.68 | 39.98 | 1,444,930 | -0.41(-1.02%) |
Nov 02, 2022 | 43.58 | 44.52 | 40.22 | 40.39 | 2,018,591 | -3.70(-8.39%) |
Nov 01, 2022 | 45.71 | 47.98 | 43.77 | 44.09 | 3,707,153 | -4.00(-8.32%) |
Oct 31, 2022 | 48.81 | 49.03 | 47.94 | 48.09 | 1,884,869 | -1.25(-2.53%) |
Oct 28, 2022 | 46.89 | 49.54 | 46.70 | 49.34 | 1,199,024 | +2.00(+4.22%) |
Oct 27, 2022 | 47.22 | 48.30 | 46.27 | 47.34 | 1,144,426 | +0.51(+1.09%) |
Oct 26, 2022 | 46.65 | 48.18 | 45.96 | 46.83 | 1,098,425 | -0.18(-0.38%) |
Oct 25, 2022 | 45.64 | 47.22 | 45.50 | 47.01 | 1,265,893 | +1.94(+4.30%) |
Oct 24, 2022 | 44.28 | 45.49 | 43.75 | 45.07 | 1,190,177 | +1.05(+2.39%) |
Oct 21, 2022 | 42.91 | 44.49 | 42.60 | 44.02 | 1,094,113 | +0.99(+2.30%) |
Oct 20, 2022 | 43.34 | 45.25 | 42.71 | 43.03 | 1,857,466 | -0.11(-0.25%) |
Oct 19, 2022 | 47.01 | 47.06 | 42.81 | 43.14 | 1,864,152 | -4.64(-9.71%) |
Oct 18, 2022 | 47.13 | 48.07 | 45.40 | 47.78 | 2,980,099 | +2.13(+4.67%) |
Oct 17, 2022 | 46.55 | 47.17 | 44.97 | 45.65 | 1,326,390 | +0.43(+0.95%) |
Oct 14, 2022 | 47.45 | 48.24 | 45.00 | 45.22 | 1,411,358 | -3.91(-7.96%) |
Oct 13, 2022 | 47.13 | 50.16 | 44.58 | 49.13 | 1,446,913 | +0.15(+0.31%) |
Oct 12, 2022 | 49.99 | 50.51 | 48.60 | 48.98 | 952,549 | -0.97(-1.94%) |
Oct 11, 2022 | 49.74 | 50.59 | 48.99 | 49.95 | 1,192,580 | -0.37(-0.74%) |
Oct 10, 2022 | 49.72 | 50.77 | 49.50 | 50.32 | 893,395 | +0.78(+1.57%) |
Oct 07, 2022 | 50.18 | 50.28 | 48.37 | 49.54 | 1,339,718 | -1.76(-3.43%) |
Oct 06, 2022 | 48.02 | 52.08 | 47.81 | 51.30 | 1,975,571 | +2.82(+5.82%) |
Oct 05, 2022 | 47.90 | 49.44 | 47.25 | 48.48 | 1,273,774 | -0.66(-1.34%) |
Oct 04, 2022 | 47.75 | 49.32 | 47.33 | 49.14 | 1,318,739 | +2.86(+6.18%) |