Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.41 | 44.42 | 43.54 | 44.00 | 56,378 | -0.40(-0.89%) |
Dec 29, 2022 | 43.67 | 44.82 | 43.67 | 44.40 | 81,265 | +0.60(+1.37%) |
Dec 28, 2022 | 44.25 | 44.92 | 43.66 | 43.80 | 55,654 | -0.44(-1.00%) |
Dec 27, 2022 | 44.34 | 44.70 | 44.06 | 44.24 | 45,339 | -0.11(-0.25%) |
Dec 23, 2022 | 44.38 | 44.76 | 43.68 | 44.35 | 19,578 | +0.10(+0.23%) |
Dec 22, 2022 | 43.85 | 44.34 | 43.30 | 44.25 | 48,547 | +0.01(+0.02%) |
Dec 21, 2022 | 44.41 | 45.24 | 44.21 | 44.24 | 52,855 | +0.21(+0.48%) |
Dec 20, 2022 | 43.64 | 44.51 | 43.33 | 44.03 | 52,900 | +0.20(+0.46%) |
Dec 19, 2022 | 43.68 | 44.46 | 43.60 | 43.83 | 44,992 | +0.15(+0.34%) |
Dec 16, 2022 | 44.60 | 44.75 | 43.44 | 43.68 | 217,506 | -1.72(-3.80%) |
Dec 15, 2022 | 46.13 | 46.40 | 45.36 | 45.41 | 64,389 | -1.44(-3.08%) |
Dec 14, 2022 | 47.09 | 47.68 | 46.58 | 46.85 | 55,932 | -0.25(-0.52%) |
Dec 13, 2022 | 47.70 | 48.31 | 46.52 | 47.09 | 78,698 | +0.32(+0.68%) |
Dec 12, 2022 | 46.99 | 46.99 | 46.44 | 46.78 | 46,252 | +0.08(+0.18%) |
Dec 09, 2022 | 47.59 | 47.59 | 46.51 | 46.69 | 40,591 | -0.94(-1.97%) |
Dec 08, 2022 | 47.78 | 48.34 | 47.63 | 47.63 | 38,680 | -0.29(-0.61%) |
Dec 07, 2022 | 47.73 | 48.76 | 47.73 | 47.92 | 55,829 | +0.21(+0.44%) |
Dec 06, 2022 | 48.17 | 48.29 | 47.55 | 47.71 | 41,577 | -0.68(-1.41%) |
Dec 05, 2022 | 48.79 | 48.79 | 48.11 | 48.39 | 81,611 | -0.49(-1.00%) |
Dec 02, 2022 | 47.84 | 49.08 | 47.84 | 48.88 | 55,607 | +0.69(+1.43%) |
Dec 01, 2022 | 47.94 | 48.47 | 47.37 | 48.19 | 68,919 | +0.47(+0.99%) |
Nov 30, 2022 | 46.86 | 48.12 | 46.51 | 47.72 | 79,209 | +0.63(+1.33%) |
Nov 29, 2022 | 46.31 | 47.18 | 46.31 | 47.09 | 34,042 | +0.78(+1.69%) |
Nov 28, 2022 | 47.34 | 47.47 | 46.16 | 46.31 | 33,168 | -0.91(-1.93%) |
Nov 25, 2022 | 47.18 | 47.73 | 46.97 | 47.22 | 20,818 | +0.30(+0.64%) |
Nov 23, 2022 | 47.04 | 47.38 | 46.67 | 46.92 | 31,690 | -0.35(-0.75%) |
Nov 22, 2022 | 46.87 | 47.36 | 46.50 | 47.28 | 39,681 | +0.31(+0.66%) |
Nov 21, 2022 | 46.18 | 47.33 | 45.83 | 46.97 | 53,109 | +0.68(+1.47%) |
Nov 18, 2022 | 46.61 | 46.68 | 45.86 | 46.28 | 45,678 | +0.45(+0.97%) |
Nov 17, 2022 | 45.42 | 45.99 | 44.42 | 45.84 | 40,461 | +0.15(+0.32%) |
Nov 16, 2022 | 45.56 | 46.08 | 45.45 | 45.69 | 40,999 | +0.25(+0.54%) |
Nov 15, 2022 | 45.43 | 45.72 | 44.46 | 45.45 | 43,118 | +0.64(+1.42%) |
Nov 14, 2022 | 44.92 | 45.50 | 44.37 | 44.81 | 39,710 | -0.23(-0.50%) |
Nov 11, 2022 | 45.67 | 45.67 | 44.47 | 45.04 | 39,624 | -0.45(-1.00%) |
Nov 10, 2022 | 44.41 | 45.58 | 44.41 | 45.49 | 63,928 | +1.86(+4.27%) |
Nov 09, 2022 | 44.11 | 44.47 | 43.59 | 43.63 | 35,360 | -0.51(-1.15%) |
Nov 08, 2022 | 44.01 | 44.47 | 43.82 | 44.14 | 34,816 | +0.03(+0.06%) |
Nov 07, 2022 | 44.08 | 44.46 | 43.30 | 44.11 | 40,473 | -0.07(-0.16%) |
Nov 04, 2022 | 43.02 | 44.34 | 43.02 | 44.18 | 43,575 | +1.19(+2.77%) |
Nov 03, 2022 | 43.33 | 43.36 | 42.13 | 42.99 | 34,898 | -0.72(-1.64%) |
Nov 02, 2022 | 44.09 | 45.01 | 43.54 | 43.71 | 55,127 | -0.42(-0.95%) |
Nov 01, 2022 | 44.62 | 44.73 | 43.68 | 44.13 | 45,886 | -0.12(-0.27%) |
Oct 31, 2022 | 43.79 | 44.30 | 43.76 | 44.25 | 50,721 | +0.07(+0.16%) |
Oct 28, 2022 | 43.93 | 44.56 | 43.68 | 44.18 | 74,650 | +0.49(+1.12%) |
Oct 27, 2022 | 43.32 | 44.01 | 42.98 | 43.68 | 61,139 | +0.95(+2.21%) |
Oct 26, 2022 | 41.98 | 43.61 | 41.83 | 42.74 | 45,186 | +0.75(+1.80%) |
Oct 25, 2022 | 40.33 | 42.06 | 40.33 | 41.98 | 41,157 | +1.39(+3.43%) |
Oct 24, 2022 | 40.42 | 40.79 | 40.12 | 40.59 | 43,356 | +0.28(+0.70%) |
Oct 21, 2022 | 40.75 | 40.75 | 39.91 | 40.31 | 93,586 | -0.05(-0.11%) |
Oct 20, 2022 | 40.71 | 40.93 | 39.97 | 40.36 | 31,775 | -0.26(-0.65%) |
Oct 19, 2022 | 40.53 | 40.73 | 39.80 | 40.62 | 42,811 | -0.24(-0.58%) |
Oct 18, 2022 | 41.95 | 42.32 | 40.21 | 40.86 | 52,072 | -0.41(-0.99%) |
Oct 17, 2022 | 40.97 | 41.66 | 40.11 | 41.27 | 113,334 | +1.97(+5.02%) |
Oct 14, 2022 | 39.76 | 40.07 | 39.22 | 39.29 | 76,135 | -0.31(-0.78%) |
Oct 13, 2022 | 38.45 | 39.86 | 38.30 | 39.60 | 50,589 | +0.69(+1.78%) |
Oct 12, 2022 | 39.23 | 39.23 | 38.35 | 38.91 | 37,138 | -0.24(-0.60%) |
Oct 11, 2022 | 38.18 | 39.27 | 37.75 | 39.15 | 80,317 | +1.49(+3.96%) |
Oct 10, 2022 | 37.85 | 38.51 | 37.51 | 37.66 | 47,909 | -0.07(-0.19%) |
Oct 07, 2022 | 37.82 | 38.07 | 37.35 | 37.73 | 44,415 | -0.26(-0.69%) |
Oct 06, 2022 | 38.77 | 38.77 | 37.88 | 37.99 | 40,833 | -0.71(-1.83%) |
Oct 05, 2022 | 39.61 | 39.62 | 38.04 | 38.70 | 52,645 | -1.46(-3.64%) |
Oct 04, 2022 | 40.35 | 41.09 | 39.91 | 40.17 | 54,739 | +0.45(+1.12%) |