Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.08 | 45.61 | 45.08 | 45.41 | 115,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.85 | 45.56 | 44.79 | 45.52 | 91,031 | +0.83(+1.86%) |
Dec 28, 2022 | 45.03 | 45.07 | 44.57 | 44.69 | 149,542 | -0.27(-0.59%) |
Dec 27, 2022 | 44.85 | 45.11 | 44.50 | 44.96 | 151,272 | +0.23(+0.51%) |
Dec 23, 2022 | 44.54 | 44.85 | 44.39 | 44.73 | 92,853 | +0.18(+0.41%) |
Dec 22, 2022 | 44.26 | 44.55 | 43.63 | 44.55 | 147,116 | +0.10(+0.21%) |
Dec 21, 2022 | 44.09 | 44.68 | 44.09 | 44.46 | 103,025 | +0.70(+1.59%) |
Dec 20, 2022 | 43.70 | 44.08 | 43.61 | 43.76 | 141,254 | +0.17(+0.39%) |
Dec 19, 2022 | 43.70 | 44.00 | 43.26 | 43.59 | 150,647 | -0.01(-0.02%) |
Dec 16, 2022 | 43.44 | 43.98 | 43.25 | 43.60 | 185,903 | -0.33(-0.76%) |
Dec 15, 2022 | 43.94 | 44.18 | 43.65 | 43.93 | 222,285 | -0.63(-1.41%) |
Dec 14, 2022 | 45.42 | 45.58 | 44.39 | 44.56 | 185,238 | -0.87(-1.91%) |
Dec 13, 2022 | 46.85 | 47.09 | 45.08 | 45.43 | 154,024 | -0.41(-0.88%) |
Dec 12, 2022 | 45.29 | 45.97 | 44.81 | 45.83 | 143,358 | +0.62(+1.38%) |
Dec 09, 2022 | 45.09 | 45.54 | 45.09 | 45.21 | 137,598 | -0.13(-0.29%) |
Dec 08, 2022 | 45.40 | 45.52 | 45.00 | 45.34 | 149,795 | +0.16(+0.36%) |
Dec 07, 2022 | 44.74 | 45.52 | 44.53 | 45.18 | 206,829 | +0.09(+0.21%) |
Dec 06, 2022 | 45.63 | 45.74 | 44.70 | 45.09 | 295,574 | -0.65(-1.42%) |
Dec 05, 2022 | 47.85 | 47.85 | 45.48 | 45.74 | 336,970 | -2.49(-5.17%) |
Dec 02, 2022 | 47.92 | 48.29 | 47.91 | 48.23 | 85,433 | -0.25(-0.53%) |
Dec 01, 2022 | 49.03 | 49.26 | 48.29 | 48.49 | 89,804 | -0.42(-0.87%) |
Nov 30, 2022 | 47.97 | 48.94 | 46.86 | 48.91 | 170,843 | +0.88(+1.83%) |
Nov 29, 2022 | 47.55 | 48.05 | 47.55 | 48.03 | 83,494 | +0.50(+1.05%) |
Nov 28, 2022 | 48.20 | 48.39 | 47.38 | 47.53 | 91,961 | -1.10(-2.27%) |
Nov 25, 2022 | 48.47 | 48.71 | 48.47 | 48.64 | 33,854 | +0.29(+0.61%) |
Nov 23, 2022 | 48.17 | 48.50 | 48.05 | 48.34 | 91,084 | +0.12(+0.25%) |
Nov 22, 2022 | 47.99 | 48.31 | 47.92 | 48.22 | 129,616 | +0.59(+1.23%) |
Nov 21, 2022 | 47.45 | 47.77 | 47.39 | 47.64 | 75,909 | +0.15(+0.32%) |
Nov 18, 2022 | 47.65 | 47.83 | 47.02 | 47.48 | 161,301 | +0.42(+0.88%) |
Nov 17, 2022 | 47.13 | 47.23 | 46.74 | 47.07 | 205,512 | -0.68(-1.42%) |
Nov 16, 2022 | 48.53 | 48.53 | 47.63 | 47.75 | 118,872 | -0.84(-1.73%) |
Nov 15, 2022 | 48.75 | 49.27 | 48.04 | 48.59 | 190,177 | +0.48(+1.00%) |
Nov 14, 2022 | 48.91 | 49.03 | 48.10 | 48.11 | 85,847 | -0.96(-1.96%) |
Nov 11, 2022 | 49.06 | 49.39 | 48.82 | 49.07 | 159,040 | +0.13(+0.27%) |
Nov 10, 2022 | 47.85 | 48.98 | 47.85 | 48.94 | 195,103 | +2.47(+5.32%) |
Nov 09, 2022 | 47.10 | 47.10 | 46.43 | 46.47 | 112,246 | -1.02(-2.15%) |
Nov 08, 2022 | 47.29 | 47.77 | 46.92 | 47.48 | 175,757 | +0.34(+0.72%) |
Nov 07, 2022 | 47.16 | 47.31 | 46.66 | 47.15 | 182,466 | +0.30(+0.64%) |
Nov 04, 2022 | 46.50 | 47.03 | 46.13 | 46.84 | 127,605 | +1.08(+2.35%) |
Nov 03, 2022 | 45.86 | 46.11 | 45.29 | 45.77 | 141,934 | -0.61(-1.32%) |
Nov 02, 2022 | 47.53 | 46.35 | 46.38 | 146,767 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.82 | 47.82 | 47.39 | 47.62 | 78,589 | +0.11(+0.24%) |
Oct 31, 2022 | 47.37 | 47.82 | 47.24 | 47.50 | 136,980 | -0.08(-0.16%) |
Oct 28, 2022 | 46.90 | 47.59 | 46.80 | 47.58 | 111,885 | +0.97(+2.09%) |
Oct 27, 2022 | 47.20 | 47.49 | 46.58 | 46.61 | 116,610 | -0.12(-0.26%) |
Oct 26, 2022 | 46.86 | 47.29 | 46.69 | 46.73 | 81,325 | -0.03(-0.06%) |
Oct 25, 2022 | 45.63 | 46.83 | 45.63 | 46.76 | 153,650 | +0.87(+1.89%) |
Oct 24, 2022 | 45.24 | 46.03 | 45.08 | 45.89 | 195,339 | +0.96(+2.13%) |
Oct 21, 2022 | 44.09 | 45.06 | 43.64 | 44.93 | 167,579 | +0.70(+1.59%) |
Oct 20, 2022 | 45.64 | 46.12 | 44.04 | 44.23 | 187,152 | -1.58(-3.44%) |
Oct 19, 2022 | 46.75 | 47.23 | 45.60 | 45.80 | 111,683 | -1.64(-3.46%) |
Oct 18, 2022 | 47.93 | 48.36 | 46.99 | 47.45 | 122,369 | +0.09(+0.20%) |
Oct 17, 2022 | 47.18 | 47.59 | 46.85 | 47.35 | 208,410 | +1.18(+2.56%) |
Oct 14, 2022 | 47.28 | 48.05 | 46.10 | 46.17 | 299,080 | -0.76(-1.61%) |
Oct 13, 2022 | 44.04 | 47.15 | 43.89 | 46.93 | 152,058 | +2.11(+4.70%) |
Oct 12, 2022 | 44.92 | 45.36 | 44.64 | 44.82 | 145,778 | -0.21(-0.46%) |
Oct 11, 2022 | 45.43 | 45.79 | 44.74 | 45.03 | 128,640 | -0.65(-1.43%) |
Oct 10, 2022 | 46.10 | 46.35 | 45.43 | 45.68 | 144,167 | -0.25(-0.55%) |
Oct 07, 2022 | 46.59 | 46.59 | 45.72 | 45.94 | 190,656 | -1.11(-2.37%) |
Oct 06, 2022 | 47.45 | 47.75 | 46.90 | 47.05 | 75,166 | -0.74(-1.54%) |
Oct 05, 2022 | 47.58 | 47.96 | 47.38 | 47.79 | 76,463 | -0.50(-1.04%) |
Oct 04, 2022 | 47.03 | 48.32 | 47.03 | 48.29 | 153,708 | +1.91(+4.11%) |