Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.16 | 45.38 | 44.41 | 45.19 | 34,564 | -0.35(-0.76%) |
Dec 29, 2022 | 44.50 | 45.69 | 44.50 | 45.54 | 20,517 | +1.38(+3.12%) |
Dec 28, 2022 | 44.81 | 45.21 | 44.16 | 44.16 | 16,975 | -0.65(-1.46%) |
Dec 27, 2022 | 44.51 | 45.10 | 44.51 | 44.82 | 13,724 | +0.01(+0.02%) |
Dec 23, 2022 | 43.96 | 44.85 | 43.96 | 44.81 | 19,424 | +0.53(+1.19%) |
Dec 22, 2022 | 44.13 | 44.28 | 42.90 | 44.28 | 24,644 | -0.88(-1.94%) |
Dec 21, 2022 | 44.76 | 45.36 | 44.76 | 45.16 | 8,726 | +1.41(+3.22%) |
Dec 20, 2022 | 43.63 | 44.28 | 43.48 | 43.75 | 27,545 | +0.12(+0.26%) |
Dec 19, 2022 | 44.22 | 44.47 | 43.15 | 43.63 | 14,292 | -0.48(-1.09%) |
Dec 16, 2022 | 44.39 | 44.49 | 43.40 | 44.12 | 23,965 | -1.08(-2.38%) |
Dec 15, 2022 | 45.51 | 45.70 | 44.66 | 45.19 | 25,564 | -1.83(-3.90%) |
Dec 14, 2022 | 48.33 | 48.67 | 46.78 | 47.02 | 9,670 | -1.00(-2.07%) |
Dec 13, 2022 | 49.49 | 49.85 | 47.55 | 48.02 | 24,887 | +0.49(+1.04%) |
Dec 12, 2022 | 46.36 | 47.55 | 46.30 | 47.53 | 21,651 | +1.22(+2.64%) |
Dec 09, 2022 | 46.63 | 46.85 | 46.26 | 46.30 | 48,876 | -0.33(-0.70%) |
Dec 08, 2022 | 47.03 | 47.11 | 46.27 | 46.63 | 6,914 | +0.46(+1.00%) |
Dec 07, 2022 | 46.13 | 47.01 | 46.09 | 46.17 | 15,477 | -0.46(-0.99%) |
Dec 06, 2022 | 47.64 | 47.64 | 45.99 | 46.63 | 21,558 | -0.83(-1.75%) |
Dec 05, 2022 | 49.07 | 49.07 | 47.12 | 47.46 | 50,862 | -2.51(-5.01%) |
Dec 02, 2022 | 49.11 | 50.12 | 49.11 | 49.96 | 16,107 | -0.22(-0.43%) |
Dec 01, 2022 | 50.80 | 51.05 | 49.81 | 50.18 | 14,028 | -0.60(-1.19%) |
Nov 30, 2022 | 48.27 | 50.78 | 47.51 | 50.78 | 30,928 | +2.01(+4.13%) |
Nov 29, 2022 | 48.19 | 48.77 | 48.18 | 48.77 | 12,374 | +0.63(+1.31%) |
Nov 28, 2022 | 49.22 | 49.66 | 47.95 | 48.14 | 28,537 | -1.92(-3.84%) |
Nov 25, 2022 | 49.98 | 50.06 | 49.89 | 50.06 | 2,719 | +0.59(+1.20%) |
Nov 23, 2022 | 49.11 | 49.63 | 49.11 | 49.47 | 10,785 | +0.33(+0.68%) |
Nov 22, 2022 | 48.66 | 49.19 | 48.66 | 49.14 | 124,353 | +1.00(+2.07%) |
Nov 21, 2022 | 48.29 | 48.29 | 47.71 | 48.14 | 6,890 | +0.14(+0.29%) |
Nov 18, 2022 | 48.39 | 48.40 | 47.45 | 48.00 | 16,384 | +0.70(+1.48%) |
Nov 17, 2022 | 46.74 | 47.35 | 46.48 | 47.30 | 20,858 | -0.72(-1.50%) |
Nov 16, 2022 | 48.36 | 48.36 | 47.81 | 48.02 | 17,661 | -0.45(-0.94%) |
Nov 15, 2022 | 49.58 | 49.59 | 47.86 | 48.48 | 51,587 | +0.36(+0.74%) |
Nov 14, 2022 | 49.20 | 49.42 | 48.06 | 48.12 | 30,202 | -1.64(-3.29%) |
Nov 11, 2022 | 49.67 | 50.19 | 49.07 | 49.76 | 36,031 | +0.64(+1.31%) |
Nov 10, 2022 | 46.74 | 49.24 | 46.74 | 49.12 | 37,909 | +4.99(+11.31%) |
Nov 09, 2022 | 45.35 | 45.36 | 43.97 | 44.12 | 11,203 | -1.73(-3.77%) |
Nov 08, 2022 | 45.55 | 46.38 | 45.31 | 45.85 | 29,921 | +0.54(+1.20%) |
Nov 07, 2022 | 45.12 | 45.40 | 44.75 | 45.31 | 52,163 | +0.77(+1.73%) |
Nov 04, 2022 | 44.06 | 45.12 | 43.40 | 44.54 | 25,791 | +1.47(+3.41%) |
Nov 03, 2022 | 42.93 | 43.59 | 42.37 | 43.07 | 22,806 | -0.96(-2.17%) |
Nov 02, 2022 | 45.32 | 44.02 | 44.03 | 19,022 | -1.65(-3.62%) | |
Nov 01, 2022 | 45.85 | 46.29 | 45.31 | 45.68 | 15,490 | +0.30(+0.67%) |
Oct 31, 2022 | 45.28 | 45.79 | 45.20 | 45.38 | 134,904 | -0.46(-1.01%) |
Oct 28, 2022 | 43.77 | 45.91 | 43.77 | 45.84 | 14,165 | +2.12(+4.85%) |
Oct 27, 2022 | 43.90 | 44.53 | 43.54 | 43.72 | 38,488 | +0.54(+1.26%) |
Oct 26, 2022 | 42.81 | 44.00 | 42.81 | 43.18 | 18,214 | +0.48(+1.13%) |
Oct 25, 2022 | 40.65 | 42.72 | 40.65 | 42.69 | 46,050 | +1.69(+4.11%) |
Oct 24, 2022 | 40.76 | 41.32 | 40.32 | 41.01 | 40,844 | +0.79(+1.96%) |
Oct 21, 2022 | 38.39 | 40.25 | 38.39 | 40.22 | 17,378 | +1.68(+4.35%) |
Oct 20, 2022 | 39.65 | 40.07 | 38.41 | 38.54 | 14,274 | -0.96(-2.42%) |
Oct 19, 2022 | 40.15 | 40.69 | 39.14 | 39.50 | 15,648 | -1.42(-3.47%) |
Oct 18, 2022 | 41.71 | 41.77 | 40.23 | 40.92 | 19,070 | +1.09(+2.75%) |
Oct 17, 2022 | 39.30 | 40.22 | 39.30 | 39.82 | 22,088 | +1.94(+5.13%) |
Oct 14, 2022 | 39.89 | 40.52 | 37.72 | 37.88 | 27,531 | -1.39(-3.54%) |
Oct 13, 2022 | 35.46 | 39.45 | 34.90 | 39.27 | 49,420 | +2.55(+6.93%) |
Oct 12, 2022 | 36.99 | 37.30 | 36.63 | 36.73 | 33,336 | -0.26(-0.69%) |
Oct 11, 2022 | 37.21 | 37.95 | 36.68 | 36.98 | 71,797 | -0.75(-1.99%) |
Oct 10, 2022 | 38.37 | 38.61 | 37.36 | 37.73 | 39,771 | -0.34(-0.88%) |
Oct 07, 2022 | 39.33 | 39.33 | 37.91 | 38.07 | 55,754 | -1.87(-4.69%) |
Oct 06, 2022 | 40.83 | 40.83 | 39.91 | 39.94 | 34,740 | -1.43(-3.46%) |
Oct 05, 2022 | 40.74 | 41.53 | 40.33 | 41.37 | 11,300 | -0.61(-1.46%) |
Oct 04, 2022 | 40.29 | 42.05 | 40.29 | 41.98 | 76,373 | +2.73(+6.96%) |