Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.88 | 50.55 | 48.88 | 50.07 | 23,832 | -0.37(-0.73%) |
Dec 29, 2022 | 49.99 | 50.47 | 49.99 | 50.44 | 21,445 | +1.35(+2.75%) |
Dec 28, 2022 | 49.77 | 49.85 | 49.09 | 49.09 | 17,757 | -0.69(-1.39%) |
Dec 27, 2022 | 49.69 | 49.89 | 49.69 | 49.78 | 16,654 | -0.78(-1.54%) |
Dec 23, 2022 | 49.00 | 50.61 | 49.00 | 50.56 | 14,138 | +0.66(+1.32%) |
Dec 22, 2022 | 48.83 | 50.30 | 48.83 | 49.90 | 18,509 | -0.78(-1.54%) |
Dec 21, 2022 | 50.79 | 51.02 | 50.67 | 50.68 | 14,334 | -0.68(-1.32%) |
Dec 20, 2022 | 51.58 | 51.99 | 51.36 | 51.36 | 30,549 | +0.13(+0.25%) |
Dec 19, 2022 | 51.56 | 51.64 | 51.15 | 51.23 | 36,239 | -0.52(-1.00%) |
Dec 16, 2022 | 51.72 | 52.26 | 51.70 | 51.75 | 16,517 | -0.13(-0.25%) |
Dec 15, 2022 | 52.56 | 52.95 | 51.72 | 51.88 | 15,822 | -1.33(-2.50%) |
Dec 14, 2022 | 54.12 | 54.65 | 53.12 | 53.21 | 13,600 | -0.22(-0.41%) |
Dec 13, 2022 | 54.10 | 54.12 | 53.33 | 53.43 | 20,805 | +1.40(+2.69%) |
Dec 12, 2022 | 51.67 | 52.11 | 51.61 | 52.03 | 56,125 | +0.59(+1.15%) |
Dec 09, 2022 | 51.45 | 51.64 | 51.37 | 51.44 | 38,125 | -0.02(-0.04%) |
Dec 08, 2022 | 51.15 | 51.72 | 51.15 | 51.46 | 16,724 | -0.04(-0.08%) |
Dec 07, 2022 | 51.45 | 51.61 | 51.34 | 51.50 | 13,921 | -0.26(-0.50%) |
Dec 06, 2022 | 52.29 | 52.29 | 51.47 | 51.76 | 26,903 | -0.52(-0.99%) |
Dec 05, 2022 | 52.84 | 52.91 | 52.11 | 52.28 | 21,557 | -1.26(-2.35%) |
Dec 02, 2022 | 53.01 | 53.55 | 52.95 | 53.54 | 15,435 | -0.22(-0.41%) |
Dec 01, 2022 | 53.51 | 53.76 | 53.26 | 53.76 | 10,292 | +0.14(+0.26%) |
Nov 30, 2022 | 52.40 | 53.72 | 52.30 | 53.62 | 9,714 | +0.90(+1.70%) |
Nov 29, 2022 | 52.97 | 53.01 | 52.67 | 52.72 | 14,876 | -0.52(-0.97%) |
Nov 28, 2022 | 53.70 | 53.81 | 53.24 | 53.24 | 19,295 | -0.27(-0.51%) |
Nov 25, 2022 | 53.02 | 53.52 | 53.02 | 53.52 | 7,708 | +0.49(+0.93%) |
Nov 23, 2022 | 52.78 | 53.02 | 52.71 | 53.02 | 5,779 | +0.71(+1.36%) |
Nov 22, 2022 | 52.17 | 52.31 | 51.68 | 52.31 | 12,768 | +0.47(+0.91%) |
Nov 21, 2022 | 51.16 | 51.84 | 51.16 | 51.84 | 19,547 | -0.49(-0.95%) |
Nov 18, 2022 | 52.42 | 52.48 | 52.23 | 52.34 | 9,062 | +0.05(+0.09%) |
Nov 17, 2022 | 52.82 | 52.82 | 51.14 | 52.29 | 13,730 | -0.29(-0.55%) |
Nov 16, 2022 | 52.69 | 52.69 | 52.48 | 52.58 | 17,044 | -0.62(-1.17%) |
Nov 15, 2022 | 53.17 | 53.42 | 52.67 | 53.20 | 182,517 | -0.07(-0.13%) |
Nov 14, 2022 | 53.28 | 53.44 | 53.16 | 53.27 | 44,078 | -0.75(-1.39%) |
Nov 11, 2022 | 53.17 | 54.60 | 52.51 | 54.02 | 23,338 | +4.27(+8.58%) |
Nov 10, 2022 | 48.85 | 49.75 | 48.58 | 49.75 | 40,431 | +2.34(+4.94%) |
Nov 09, 2022 | 47.72 | 47.83 | 47.34 | 47.41 | 21,979 | -0.52(-1.08%) |
Nov 08, 2022 | 47.90 | 48.34 | 47.66 | 47.93 | 89,774 | +0.63(+1.34%) |
Nov 07, 2022 | 47.15 | 47.35 | 47.10 | 47.30 | 71,092 | +0.72(+1.53%) |
Nov 04, 2022 | 46.21 | 46.63 | 44.74 | 46.58 | 75,886 | +1.11(+2.44%) |
Nov 03, 2022 | 45.36 | 45.54 | 45.23 | 45.47 | 71,321 | -0.13(-0.30%) |
Nov 02, 2022 | 46.05 | 46.72 | 45.54 | 45.60 | 62,737 | -0.19(-0.40%) |
Nov 01, 2022 | 46.00 | 46.15 | 45.58 | 45.79 | 125,087 | +0.24(+0.53%) |
Oct 31, 2022 | 44.30 | 46.90 | 44.30 | 45.55 | 88,011 | -0.75(-1.62%) |
Oct 28, 2022 | 46.75 | 46.75 | 45.08 | 46.30 | 25,597 | +0.47(+1.04%) |
Oct 27, 2022 | 47.01 | 47.01 | 45.68 | 45.83 | 57,775 | -1.42(-3.02%) |
Oct 26, 2022 | 47.33 | 47.33 | 47.10 | 47.25 | 21,367 | +0.18(+0.38%) |
Oct 25, 2022 | 47.00 | 47.31 | 46.81 | 47.07 | 73,349 | +1.08(+2.35%) |
Oct 24, 2022 | 44.62 | 46.21 | 44.62 | 45.99 | 90,143 | -0.36(-0.78%) |
Oct 21, 2022 | 44.75 | 46.61 | 44.75 | 46.35 | 51,368 | +1.05(+2.32%) |
Oct 20, 2022 | 45.47 | 45.88 | 45.15 | 45.30 | 56,029 | -0.22(-0.48%) |
Oct 19, 2022 | 46.88 | 46.88 | 45.22 | 45.52 | 40,489 | -0.16(-0.35%) |
Oct 18, 2022 | 45.30 | 46.39 | 45.30 | 45.68 | 104,891 | -0.39(-0.85%) |
Oct 17, 2022 | 45.36 | 46.71 | 45.36 | 46.07 | 64,255 | +0.91(+2.02%) |
Oct 14, 2022 | 45.68 | 45.83 | 44.66 | 45.16 | 77,552 | -1.12(-2.42%) |
Oct 13, 2022 | 44.81 | 46.36 | 44.69 | 46.28 | 74,466 | +0.69(+1.51%) |
Oct 12, 2022 | 45.34 | 45.66 | 45.34 | 45.59 | 48,486 | +0.17(+0.37%) |
Oct 11, 2022 | 45.63 | 46.03 | 45.39 | 45.42 | 118,752 | -1.58(-3.36%) |
Oct 10, 2022 | 46.98 | 47.12 | 46.63 | 47.00 | 58,032 | +0.02(+0.04%) |
Oct 07, 2022 | 47.69 | 47.80 | 46.97 | 46.98 | 33,990 | -0.74(-1.55%) |
Oct 06, 2022 | 47.97 | 47.97 | 47.66 | 47.72 | 30,946 | -1.20(-2.45%) |
Oct 05, 2022 | 48.47 | 48.92 | 47.68 | 48.92 | 41,610 | +0.41(+0.83%) |
Oct 04, 2022 | 47.90 | 48.62 | 47.88 | 48.52 | 134,692 | +0.88(+1.86%) |