Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |
Dec 01, 2022 | 51.46 | 51.85 | 50.53 | 50.77 | 730,029 | -0.59(-1.14%) |
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) | |
Nov 01, 2022 | 51.49 | 51.62 | 50.97 | 51.19 | 781,547 | +0.30(+0.59%) |
Oct 31, 2022 | 50.47 | 51.37 | 50.47 | 50.89 | 1,027,470 | +0.30(+0.59%) |
Oct 28, 2022 | 50.12 | 50.71 | 49.70 | 50.59 | 910,905 | +0.82(+1.64%) |
Oct 27, 2022 | 50.05 | 50.64 | 49.68 | 49.78 | 1,087,693 | +0.26(+0.53%) |
Oct 26, 2022 | 49.58 | 50.24 | 49.30 | 49.52 | 961,591 | -0.07(-0.15%) |
Oct 25, 2022 | 48.42 | 49.66 | 48.00 | 49.59 | 958,441 | +0.60(+1.23%) |
Oct 24, 2022 | 47.89 | 49.07 | 47.63 | 48.99 | 1,433,909 | +1.28(+2.67%) |
Oct 21, 2022 | 46.99 | 47.84 | 46.18 | 47.71 | 1,501,811 | +1.26(+2.71%) |
Oct 20, 2022 | 45.37 | 48.73 | 45.03 | 46.46 | 2,787,087 | +0.92(+2.02%) |
Oct 19, 2022 | 46.18 | 46.86 | 45.14 | 45.54 | 1,186,001 | -0.94(-2.02%) |
Oct 18, 2022 | 46.82 | 46.94 | 45.80 | 46.48 | 872,755 | +0.70(+1.54%) |
Oct 17, 2022 | 45.78 | 46.07 | 45.12 | 45.77 | 1,024,239 | +1.00(+2.24%) |
Oct 14, 2022 | 45.48 | 46.28 | 44.61 | 44.77 | 1,093,173 | -0.20(-0.44%) |
Oct 13, 2022 | 42.21 | 45.18 | 41.57 | 44.97 | 1,435,534 | +2.13(+4.97%) |
Oct 12, 2022 | 43.17 | 43.53 | 42.34 | 42.84 | 1,314,254 | -0.33(-0.76%) |
Oct 11, 2022 | 43.28 | 43.92 | 42.58 | 43.17 | 1,121,063 | -0.43(-0.99%) |
Oct 10, 2022 | 44.03 | 44.14 | 43.11 | 43.60 | 768,272 | -0.18(-0.41%) |
Oct 07, 2022 | 44.56 | 44.56 | 43.29 | 43.78 | 952,750 | -1.13(-2.53%) |
Oct 06, 2022 | 45.06 | 45.65 | 44.71 | 44.91 | 789,271 | -0.40(-0.89%) |
Oct 05, 2022 | 45.01 | 45.50 | 44.83 | 45.31 | 887,107 | -0.41(-0.90%) |
Oct 04, 2022 | 44.29 | 45.77 | 44.23 | 45.73 | 825,935 | +2.19(+5.02%) |