Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.97 | 50.97 | 48.86 | 50.00 | 112 | -1.04(-2.04%) |
Dec 29, 2022 | 48.52 | 51.04 | 48.52 | 51.04 | 87 | +2.35(+4.83%) |
Dec 28, 2022 | 50.56 | 50.56 | 48.69 | 48.69 | 11,619 | -2.81(-5.46%) |
Dec 23, 2022 | 51.50 | 0 | +0.25(+0.49%) | |||
Dec 21, 2022 | 51.25 | 0 | -1.07(-2.05%) | |||
Dec 20, 2022 | 51.86 | 52.32 | 51.86 | 52.32 | 813 | +0.44(+0.85%) |
Dec 19, 2022 | 53.13 | 53.13 | 51.08 | 51.88 | 576 | -1.57(-2.94%) |
Dec 16, 2022 | 53.14 | 53.45 | 53.14 | 53.45 | 117 | +1.00(+1.91%) |
Dec 15, 2022 | 52.69 | 52.69 | 52.45 | 52.45 | 107 | -2.80(-5.07%) |
Dec 14, 2022 | 56.02 | 56.02 | 53.14 | 55.25 | 1,426 | +0.85(+1.56%) |
Dec 13, 2022 | 53.45 | 55.09 | 53.25 | 54.40 | 1,032 | +1.60(+3.03%) |
Dec 12, 2022 | 52.82 | 53.98 | 52.79 | 52.80 | 3,966 | -0.70(-1.31%) |
Dec 09, 2022 | 53.30 | 54.63 | 53.30 | 53.50 | 1,078 | +0.90(+1.71%) |
Dec 08, 2022 | 53.65 | 53.65 | 52.05 | 52.60 | 685 | -1.05(-1.96%) |
Dec 07, 2022 | 52.70 | 54.19 | 52.70 | 53.65 | 592 | +1.30(+2.48%) |
Dec 06, 2022 | 53.11 | 53.11 | 52.35 | 52.35 | 180 | -1.00(-1.87%) |
Dec 05, 2022 | 53.59 | 56.21 | 53.35 | 53.35 | 182 | -2.25(-4.05%) |
Dec 02, 2022 | 55.93 | 55.93 | 55.60 | 55.60 | 546 | -0.20(-0.36%) |
Dec 01, 2022 | 53.89 | 55.80 | 53.89 | 55.80 | 282 | +1.35(+2.48%) |
Nov 30, 2022 | 54.97 | 55.08 | 54.45 | 54.45 | 608 | +1.45(+2.74%) |
Nov 29, 2022 | 52.49 | 54.72 | 52.49 | 53.00 | 1,566 | -1.60(-2.93%) |
Nov 28, 2022 | 55.94 | 55.94 | 53.74 | 54.60 | 1,000 | -0.40(-0.73%) |
Nov 25, 2022 | 55.00 | 55.92 | 53.82 | 55.00 | 11,757 | -0.03(-0.06%) |
Nov 22, 2022 | 55.03 | 0 | +1.43(+2.67%) | |||
Nov 21, 2022 | 53.17 | 55.00 | 53.14 | 53.60 | 959 | -1.40(-2.55%) |
Nov 18, 2022 | 56.23 | 56.23 | 53.69 | 55.00 | 393 | +0.40(+0.73%) |
Nov 17, 2022 | 55.00 | 55.58 | 54.60 | 54.60 | 237 | -0.59(-1.07%) |
Nov 16, 2022 | 55.19 | 55.19 | 55.19 | 55.19 | 72 | -0.56(-1.00%) |
Nov 15, 2022 | 55.18 | 55.75 | 55.18 | 55.75 | 1,420 | -0.10(-0.18%) |
Nov 14, 2022 | 55.75 | 56.01 | 55.00 | 55.85 | 2,222 | +0.35(+0.63%) |
Nov 11, 2022 | 54.88 | 55.50 | 54.88 | 55.50 | 384 | +1.94(+3.62%) |
Nov 10, 2022 | 53.17 | 53.56 | 53.17 | 53.56 | 210 | +3.51(+7.01%) |
Nov 09, 2022 | 50.05 | 50.05 | 50.05 | 50.05 | 251 | -0.15(-0.30%) |
Nov 08, 2022 | 50.20 | 50.46 | 50.20 | 50.20 | 1,768 | +1.20(+2.45%) |
Nov 07, 2022 | 49.88 | 49.88 | 47.62 | 49.00 | 11,748 | +2.44(+5.25%) |
Nov 04, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 100 | -1.44(-3.00%) |
Nov 03, 2022 | 49.11 | 49.11 | 48.00 | 48.00 | 408 | +0.00(+0.00%) |
Nov 02, 2022 | 47.75 | 49.86 | 47.75 | 48.00 | 136 | -0.50(-1.03%) |
Nov 01, 2022 | 48.50 | 48.50 | 48.50 | 48.50 | 220 | +0.10(+0.21%) |
Oct 31, 2022 | 47.04 | 48.40 | 47.04 | 48.40 | 1,785 | +0.00(+0.00%) |
Oct 28, 2022 | 48.75 | 48.80 | 47.51 | 48.40 | 692 | -0.15(-0.31%) |
Oct 27, 2022 | 47.57 | 48.55 | 47.57 | 48.55 | 2,746 | -0.25(-0.51%) |
Oct 26, 2022 | 47.22 | 48.80 | 47.22 | 48.80 | 1,225 | +0.10(+0.21%) |
Oct 25, 2022 | 48.09 | 48.70 | 48.09 | 48.70 | 217 | +1.30(+2.74%) |
Oct 24, 2022 | 47.91 | 47.91 | 47.40 | 47.40 | 2,902 | +1.40(+3.04%) |
Oct 20, 2022 | 46.00 | 0 | -0.28(-0.61%) | |||
Oct 19, 2022 | 46.28 | 46.28 | 46.28 | 46.28 | 4 | +0.01(+0.02%) |
Oct 17, 2022 | 46.27 | 300 | -2.59(-5.30%) | |||
Oct 14, 2022 | 46.27 | 48.86 | 46.27 | 48.86 | 6,207 | +1.86(+3.96%) |
Oct 13, 2022 | 45.75 | 47.00 | 45.44 | 47.00 | 1,076 | +0.75(+1.62%) |
Oct 12, 2022 | 45.83 | 46.96 | 45.83 | 46.25 | 9,743 | -0.95(-2.01%) |
Oct 11, 2022 | 47.77 | 47.77 | 46.65 | 47.20 | 340 | -0.70(-1.46%) |
Oct 10, 2022 | 47.15 | 49.10 | 47.15 | 47.90 | 1,297 | -2.20(-4.39%) |
Oct 06, 2022 | 50.10 | 0 | +1.20(+2.45%) | |||
Oct 05, 2022 | 47.81 | 48.90 | 47.81 | 48.90 | 1,883 | +2.23(+4.78%) |