Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.65 | 45.76 | 45.42 | 45.76 | 31,088 | -0.12(-0.25%) |
Dec 29, 2022 | 45.79 | 45.96 | 45.73 | 45.87 | 155,765 | +0.35(+0.77%) |
Dec 28, 2022 | 45.99 | 45.99 | 45.52 | 45.52 | 30,783 | -0.39(-0.85%) |
Dec 27, 2022 | 45.96 | 46.03 | 45.81 | 45.91 | 37,273 | +0.00(+0.00%) |
Dec 23, 2022 | 45.66 | 45.91 | 45.50 | 45.91 | 60,334 | +0.27(+0.60%) |
Dec 22, 2022 | 45.76 | 45.76 | 45.09 | 45.64 | 106,484 | -0.30(-0.66%) |
Dec 21, 2022 | 45.78 | 46.05 | 45.67 | 45.94 | 80,110 | +0.53(+1.18%) |
Dec 20, 2022 | 45.34 | 45.60 | 45.34 | 45.41 | 79,150 | +0.07(+0.15%) |
Dec 19, 2022 | 45.39 | 45.65 | 45.10 | 45.34 | 106,065 | -0.09(-0.19%) |
Dec 16, 2022 | 45.50 | 45.53 | 45.09 | 45.42 | 25,701 | -0.44(-0.97%) |
Dec 15, 2022 | 46.22 | 46.36 | 45.66 | 45.87 | 20,926 | -0.92(-1.96%) |
Dec 14, 2022 | 46.88 | 47.23 | 46.58 | 46.78 | 46,414 | -0.04(-0.09%) |
Dec 13, 2022 | 47.54 | 47.54 | 46.61 | 46.82 | 44,057 | +0.14(+0.29%) |
Dec 12, 2022 | 46.22 | 46.71 | 46.00 | 46.69 | 20,083 | +0.64(+1.40%) |
Dec 09, 2022 | 46.55 | 46.55 | 46.04 | 46.04 | 49,065 | -0.48(-1.03%) |
Dec 08, 2022 | 46.51 | 46.58 | 46.40 | 46.52 | 21,768 | +0.20(+0.43%) |
Dec 07, 2022 | 46.18 | 46.61 | 46.18 | 46.32 | 22,048 | +0.10(+0.22%) |
Dec 06, 2022 | 46.73 | 46.86 | 46.03 | 46.22 | 24,631 | -0.53(-1.14%) |
Dec 05, 2022 | 47.34 | 47.34 | 46.62 | 46.76 | 24,244 | -0.76(-1.60%) |
Dec 02, 2022 | 47.08 | 47.53 | 47.08 | 47.51 | 62,230 | +0.03(+0.07%) |
Dec 01, 2022 | 47.63 | 47.73 | 47.32 | 47.48 | 38,444 | -0.01(-0.02%) |
Nov 30, 2022 | 46.79 | 47.49 | 46.44 | 47.49 | 31,035 | +0.71(+1.51%) |
Nov 29, 2022 | 46.60 | 46.85 | 46.58 | 46.78 | 28,669 | +0.22(+0.48%) |
Nov 28, 2022 | 46.77 | 46.93 | 46.50 | 46.56 | 33,287 | -0.47(-1.01%) |
Nov 25, 2022 | 46.98 | 47.14 | 46.98 | 47.04 | 3,316 | +0.09(+0.18%) |
Nov 23, 2022 | 46.88 | 47.01 | 46.79 | 46.95 | 16,925 | +0.00(+0.00%) |
Nov 22, 2022 | 46.59 | 46.96 | 46.59 | 46.95 | 58,312 | +0.60(+1.29%) |
Nov 21, 2022 | 46.05 | 46.43 | 45.98 | 46.35 | 127,317 | +0.14(+0.31%) |
Nov 18, 2022 | 46.08 | 46.22 | 45.94 | 46.21 | 23,135 | +0.39(+0.84%) |
Nov 17, 2022 | 45.44 | 45.84 | 45.39 | 45.82 | 18,889 | +0.03(+0.06%) |
Nov 16, 2022 | 45.97 | 46.05 | 45.73 | 45.79 | 20,198 | -0.21(-0.46%) |
Nov 15, 2022 | 46.18 | 46.21 | 45.80 | 46.00 | 43,648 | +0.25(+0.55%) |
Nov 14, 2022 | 45.80 | 46.33 | 45.72 | 45.75 | 36,103 | -0.11(-0.24%) |
Nov 11, 2022 | 46.02 | 46.02 | 45.50 | 45.86 | 32,529 | +0.01(+0.03%) |
Nov 10, 2022 | 45.66 | 45.89 | 45.31 | 45.85 | 17,002 | +1.25(+2.80%) |
Nov 09, 2022 | 45.26 | 45.44 | 44.57 | 44.60 | 24,292 | -0.80(-1.77%) |
Nov 08, 2022 | 45.33 | 45.60 | 45.14 | 45.40 | 32,773 | +0.21(+0.47%) |
Nov 07, 2022 | 45.02 | 45.28 | 44.99 | 45.19 | 70,314 | +0.40(+0.89%) |
Nov 04, 2022 | 44.74 | 44.98 | 44.22 | 44.80 | 27,661 | +0.53(+1.20%) |
Nov 03, 2022 | 44.14 | 44.50 | 43.94 | 44.26 | 46,363 | -0.18(-0.41%) |
Nov 02, 2022 | 44.96 | 44.45 | 44.45 | 76,520 | -0.62(-1.37%) | |
Nov 01, 2022 | 45.12 | 45.16 | 44.82 | 45.07 | 29,553 | +0.25(+0.56%) |
Oct 31, 2022 | 44.82 | 45.07 | 44.77 | 44.82 | 16,249 | -0.17(-0.39%) |
Oct 28, 2022 | 44.34 | 45.03 | 44.34 | 44.99 | 24,295 | +0.71(+1.61%) |
Oct 27, 2022 | 44.34 | 44.71 | 44.26 | 44.27 | 32,917 | -0.19(-0.43%) |
Oct 26, 2022 | 44.33 | 44.76 | 44.33 | 44.47 | 57,589 | +0.31(+0.70%) |
Oct 25, 2022 | 43.69 | 44.22 | 43.69 | 44.16 | 35,507 | +0.30(+0.68%) |
Oct 24, 2022 | 43.71 | 43.94 | 43.61 | 43.86 | 32,955 | +0.46(+1.07%) |
Oct 21, 2022 | 42.29 | 43.44 | 42.24 | 43.40 | 42,452 | +1.12(+2.65%) |
Oct 20, 2022 | 42.63 | 42.91 | 42.17 | 42.28 | 41,242 | -0.31(-0.73%) |
Oct 19, 2022 | 42.65 | 42.85 | 42.37 | 42.58 | 39,251 | -0.17(-0.41%) |
Oct 18, 2022 | 42.83 | 42.91 | 42.32 | 42.76 | 35,054 | +0.60(+1.42%) |
Oct 17, 2022 | 42.01 | 42.29 | 42.01 | 42.16 | 17,561 | +0.70(+1.70%) |
Oct 14, 2022 | 42.19 | 42.49 | 41.39 | 41.45 | 32,190 | -0.58(-1.38%) |
Oct 13, 2022 | 40.10 | 42.15 | 40.10 | 42.03 | 32,109 | +1.30(+3.20%) |
Oct 12, 2022 | 40.89 | 41.11 | 40.72 | 40.73 | 40,332 | -0.17(-0.43%) |
Oct 11, 2022 | 40.72 | 41.40 | 40.64 | 40.90 | 126,043 | -0.02(-0.05%) |
Oct 10, 2022 | 41.21 | 41.22 | 40.79 | 40.92 | 70,902 | -0.13(-0.31%) |
Oct 07, 2022 | 41.56 | 41.56 | 40.83 | 41.05 | 60,719 | -0.70(-1.69%) |
Oct 06, 2022 | 42.07 | 42.30 | 41.71 | 41.75 | 36,243 | -0.57(-1.35%) |
Oct 05, 2022 | 42.05 | 42.51 | 41.88 | 42.32 | 56,286 | -0.14(-0.34%) |
Oct 04, 2022 | 41.75 | 42.47 | 41.75 | 42.47 | 53,641 | +1.18(+2.85%) |