Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.43 | 44.69 | 44.06 | 44.23 | 95,799 | -0.38(-0.85%) |
Dec 29, 2022 | 43.52 | 44.66 | 43.42 | 44.61 | 176,883 | +1.14(+2.62%) |
Dec 28, 2022 | 43.89 | 44.23 | 43.47 | 43.47 | 114,074 | -0.45(-1.02%) |
Dec 27, 2022 | 43.97 | 44.15 | 43.53 | 43.92 | 99,526 | -0.01(-0.02%) |
Dec 23, 2022 | 43.61 | 44.02 | 43.39 | 43.93 | 92,744 | +0.26(+0.59%) |
Dec 22, 2022 | 43.09 | 43.71 | 42.66 | 43.67 | 220,283 | +0.29(+0.68%) |
Dec 21, 2022 | 42.88 | 43.45 | 42.55 | 43.38 | 159,309 | +0.97(+2.28%) |
Dec 20, 2022 | 42.71 | 42.94 | 42.35 | 42.41 | 148,736 | -0.13(-0.31%) |
Dec 19, 2022 | 42.30 | 42.97 | 42.22 | 42.54 | 310,689 | +0.23(+0.54%) |
Dec 16, 2022 | 41.90 | 43.01 | 41.48 | 42.31 | 438,522 | +0.42(+1.00%) |
Dec 15, 2022 | 42.68 | 42.70 | 41.79 | 41.90 | 141,753 | -1.17(-2.71%) |
Dec 14, 2022 | 43.71 | 43.97 | 42.81 | 43.06 | 110,666 | -0.69(-1.58%) |
Dec 13, 2022 | 45.11 | 45.87 | 43.38 | 43.76 | 245,340 | -1.60(-3.53%) |
Dec 12, 2022 | 44.74 | 45.47 | 43.59 | 45.36 | 207,597 | +0.99(+2.22%) |
Dec 09, 2022 | 44.39 | 44.62 | 44.16 | 44.37 | 129,893 | -0.04(-0.09%) |
Dec 08, 2022 | 44.64 | 44.89 | 44.17 | 44.41 | 96,479 | -0.19(-0.43%) |
Dec 07, 2022 | 44.92 | 45.20 | 44.49 | 44.60 | 114,056 | -0.28(-0.61%) |
Dec 06, 2022 | 45.24 | 45.24 | 44.55 | 44.88 | 116,768 | -0.02(-0.04%) |
Dec 05, 2022 | 46.19 | 46.19 | 44.48 | 44.89 | 121,875 | -1.47(-3.17%) |
Dec 02, 2022 | 45.79 | 46.39 | 45.66 | 46.37 | 94,103 | +0.08(+0.16%) |
Dec 01, 2022 | 46.32 | 46.51 | 45.85 | 46.29 | 109,553 | +0.00(+0.00%) |
Nov 30, 2022 | 45.78 | 46.34 | 44.94 | 46.29 | 155,770 | +0.49(+1.08%) |
Nov 29, 2022 | 45.80 | 46.03 | 45.72 | 45.80 | 73,186 | +0.21(+0.46%) |
Nov 28, 2022 | 46.49 | 46.64 | 45.45 | 45.59 | 98,630 | -1.25(-2.67%) |
Nov 25, 2022 | 46.88 | 47.20 | 46.73 | 46.84 | 89,884 | +0.03(+0.06%) |
Nov 23, 2022 | 47.30 | 47.35 | 46.70 | 46.81 | 137,183 | -0.52(-1.10%) |
Nov 22, 2022 | 47.32 | 47.65 | 47.00 | 47.33 | 86,530 | -0.01(-0.02%) |
Nov 21, 2022 | 47.09 | 47.59 | 47.09 | 47.34 | 77,525 | +0.27(+0.56%) |
Nov 18, 2022 | 47.54 | 47.97 | 46.73 | 47.08 | 133,354 | +0.35(+0.75%) |
Nov 17, 2022 | 46.78 | 47.08 | 46.45 | 46.73 | 93,702 | -0.50(-1.06%) |
Nov 16, 2022 | 47.77 | 47.95 | 47.15 | 47.23 | 129,545 | -0.78(-1.62%) |
Nov 15, 2022 | 47.86 | 48.45 | 47.41 | 48.01 | 148,586 | +0.65(+1.38%) |
Nov 14, 2022 | 47.14 | 47.92 | 46.72 | 47.35 | 158,949 | +0.18(+0.38%) |
Nov 11, 2022 | 48.44 | 48.61 | 47.09 | 47.17 | 116,727 | -0.95(-1.97%) |
Nov 10, 2022 | 47.75 | 48.69 | 46.24 | 48.12 | 179,000 | +1.51(+3.24%) |
Nov 09, 2022 | 46.66 | 46.92 | 46.39 | 46.61 | 100,944 | -0.22(-0.46%) |
Nov 08, 2022 | 47.07 | 47.34 | 46.56 | 46.83 | 106,166 | -0.09(-0.20%) |
Nov 07, 2022 | 47.21 | 47.55 | 46.53 | 46.92 | 160,354 | +0.05(+0.10%) |
Nov 04, 2022 | 46.01 | 47.08 | 46.00 | 46.87 | 112,538 | +0.96(+2.08%) |
Nov 03, 2022 | 45.81 | 45.99 | 45.12 | 45.92 | 85,956 | -0.29(-0.63%) |
Nov 02, 2022 | 47.15 | 47.48 | 46.09 | 46.21 | 132,374 | -1.01(-2.15%) |
Nov 01, 2022 | 46.63 | 47.59 | 46.19 | 47.22 | 236,009 | +0.95(+2.05%) |
Oct 31, 2022 | 46.44 | 46.44 | 45.87 | 46.27 | 136,473 | +0.11(+0.24%) |
Oct 28, 2022 | 45.41 | 46.22 | 44.91 | 46.16 | 150,658 | +1.17(+2.61%) |
Oct 27, 2022 | 45.02 | 45.72 | 44.87 | 44.99 | 102,105 | +0.22(+0.48%) |
Oct 26, 2022 | 44.81 | 45.50 | 44.42 | 44.77 | 88,414 | +0.17(+0.38%) |
Oct 25, 2022 | 44.20 | 45.15 | 44.20 | 44.60 | 145,428 | +0.25(+0.57%) |
Oct 24, 2022 | 44.26 | 44.90 | 44.09 | 44.35 | 103,576 | +0.02(+0.04%) |
Oct 21, 2022 | 43.66 | 44.59 | 43.41 | 44.33 | 179,598 | +0.99(+2.29%) |
Oct 20, 2022 | 43.93 | 44.27 | 42.91 | 43.34 | 113,366 | -0.38(-0.88%) |
Oct 19, 2022 | 43.21 | 43.77 | 42.67 | 43.72 | 123,646 | +0.11(+0.26%) |
Oct 18, 2022 | 44.02 | 44.13 | 43.17 | 43.61 | 113,849 | +0.23(+0.52%) |
Oct 17, 2022 | 42.93 | 43.50 | 42.64 | 43.38 | 118,793 | +1.11(+2.62%) |
Oct 14, 2022 | 43.01 | 43.63 | 42.09 | 42.28 | 130,690 | -0.73(-1.70%) |
Oct 13, 2022 | 40.36 | 43.23 | 40.26 | 43.01 | 192,316 | +2.30(+5.65%) |
Oct 12, 2022 | 40.32 | 41.22 | 39.87 | 40.71 | 85,216 | +0.27(+0.67%) |
Oct 11, 2022 | 40.32 | 40.70 | 40.00 | 40.44 | 137,804 | +0.26(+0.65%) |
Oct 10, 2022 | 39.97 | 40.34 | 39.71 | 40.17 | 233,303 | +0.55(+1.40%) |
Oct 07, 2022 | 40.77 | 40.77 | 39.45 | 39.62 | 166,805 | -1.35(-3.30%) |
Oct 06, 2022 | 41.11 | 41.58 | 40.92 | 40.97 | 172,373 | -1.29(-3.04%) |
Oct 05, 2022 | 42.03 | 42.44 | 41.74 | 42.26 | 92,455 | -0.36(-0.84%) |
Oct 04, 2022 | 41.80 | 42.70 | 41.80 | 42.61 | 155,617 | +1.32(+3.20%) |