Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.20 | 44.96 | 43.54 | 43.90 | 24,759 | -0.78(-1.73%) |
Dec 29, 2022 | 44.12 | 45.15 | 44.12 | 44.68 | 59,598 | +0.74(+1.68%) |
Dec 28, 2022 | 45.02 | 46.16 | 43.81 | 43.94 | 42,731 | -1.14(-2.52%) |
Dec 27, 2022 | 45.83 | 46.18 | 44.93 | 45.08 | 26,653 | -0.82(-1.79%) |
Dec 23, 2022 | 45.20 | 46.00 | 44.85 | 45.90 | 20,346 | +0.68(+1.49%) |
Dec 22, 2022 | 45.61 | 46.09 | 44.25 | 45.22 | 35,555 | -0.74(-1.62%) |
Dec 21, 2022 | 45.05 | 46.00 | 44.37 | 45.97 | 38,412 | +1.33(+2.98%) |
Dec 20, 2022 | 43.25 | 44.83 | 42.34 | 44.63 | 63,309 | +1.47(+3.40%) |
Dec 19, 2022 | 39.39 | 43.30 | 39.38 | 43.17 | 55,652 | +4.08(+10.44%) |
Dec 16, 2022 | 39.43 | 40.25 | 38.74 | 39.09 | 579,430 | -0.82(-2.05%) |
Dec 15, 2022 | 40.51 | 40.54 | 39.46 | 39.91 | 55,230 | -0.96(-2.36%) |
Dec 14, 2022 | 41.64 | 42.17 | 40.68 | 40.87 | 53,671 | -0.99(-2.37%) |
Dec 13, 2022 | 43.06 | 43.44 | 41.44 | 41.87 | 74,568 | -0.95(-2.21%) |
Dec 12, 2022 | 43.54 | 43.54 | 42.57 | 42.81 | 48,750 | -0.97(-2.22%) |
Dec 09, 2022 | 44.45 | 44.55 | 43.61 | 43.79 | 40,972 | -0.91(-2.03%) |
Dec 08, 2022 | 44.65 | 45.30 | 44.64 | 44.69 | 20,199 | -0.77(-1.70%) |
Dec 07, 2022 | 46.24 | 46.29 | 45.05 | 45.46 | 31,661 | -0.72(-1.57%) |
Dec 06, 2022 | 46.18 | 46.26 | 45.61 | 46.19 | 38,304 | +0.01(+0.02%) |
Dec 05, 2022 | 47.39 | 47.39 | 45.21 | 46.18 | 37,413 | -1.44(-3.02%) |
Dec 02, 2022 | 47.45 | 48.03 | 44.57 | 47.62 | 23,725 | +0.01(+0.02%) |
Dec 01, 2022 | 47.06 | 47.72 | 46.29 | 47.61 | 32,473 | +0.92(+1.96%) |
Nov 30, 2022 | 45.88 | 46.92 | 44.94 | 46.69 | 41,333 | +1.10(+2.41%) |
Nov 29, 2022 | 44.51 | 45.72 | 44.51 | 45.59 | 31,340 | +0.54(+1.20%) |
Nov 28, 2022 | 45.28 | 47.71 | 44.55 | 45.05 | 39,439 | -0.26(-0.57%) |
Nov 25, 2022 | 45.28 | 45.77 | 45.25 | 45.31 | 16,909 | -0.02(-0.04%) |
Nov 23, 2022 | 46.34 | 46.53 | 45.31 | 45.33 | 28,666 | -0.93(-2.00%) |
Nov 22, 2022 | 46.85 | 46.85 | 46.12 | 46.26 | 33,584 | -0.25(-0.54%) |
Nov 21, 2022 | 46.94 | 47.20 | 46.49 | 46.51 | 32,556 | -0.29(-0.62%) |
Nov 18, 2022 | 47.11 | 47.86 | 46.52 | 46.80 | 27,398 | +0.11(+0.23%) |
Nov 17, 2022 | 46.65 | 47.23 | 46.08 | 46.69 | 25,044 | -0.27(-0.58%) |
Nov 16, 2022 | 47.50 | 47.84 | 46.86 | 46.96 | 28,292 | -0.57(-1.20%) |
Nov 15, 2022 | 47.29 | 48.19 | 46.90 | 47.53 | 31,797 | +0.53(+1.13%) |
Nov 14, 2022 | 45.57 | 47.30 | 45.57 | 47.00 | 44,282 | +1.15(+2.50%) |
Nov 11, 2022 | 46.14 | 47.03 | 45.75 | 45.85 | 47,073 | -0.54(-1.16%) |
Nov 10, 2022 | 45.70 | 47.10 | 45.70 | 46.39 | 40,585 | +1.64(+3.66%) |
Nov 09, 2022 | 44.62 | 45.02 | 44.08 | 44.75 | 51,868 | -0.16(-0.36%) |
Nov 08, 2022 | 43.86 | 45.03 | 43.86 | 44.91 | 38,884 | +0.96(+2.19%) |
Nov 07, 2022 | 43.16 | 44.43 | 43.16 | 43.95 | 33,827 | +0.55(+1.27%) |
Nov 04, 2022 | 42.47 | 43.51 | 42.35 | 43.40 | 26,067 | +0.93(+2.18%) |
Nov 03, 2022 | 42.55 | 43.23 | 42.31 | 42.47 | 28,972 | -0.60(-1.39%) |
Nov 02, 2022 | 42.54 | 43.07 | 58,032 | -0.33(-0.76%) | ||
Nov 01, 2022 | 41.95 | 44.27 | 41.95 | 43.40 | 49,053 | +1.81(+4.36%) |
Oct 31, 2022 | 41.63 | 41.95 | 40.66 | 41.59 | 66,934 | +0.20(+0.49%) |
Oct 28, 2022 | 39.16 | 41.61 | 39.16 | 41.38 | 51,047 | +2.58(+6.66%) |
Oct 27, 2022 | 37.68 | 41.45 | 36.11 | 38.80 | 46,169 | +0.96(+2.55%) |
Oct 26, 2022 | 37.63 | 38.24 | 37.37 | 37.84 | 54,865 | +0.59(+1.58%) |
Oct 25, 2022 | 36.97 | 38.38 | 36.66 | 37.25 | 58,517 | +0.50(+1.36%) |
Oct 24, 2022 | 37.11 | 37.61 | 36.55 | 36.75 | 45,735 | -0.46(-1.24%) |
Oct 21, 2022 | 37.04 | 37.96 | 36.87 | 37.21 | 51,438 | +0.32(+0.86%) |
Oct 20, 2022 | 36.36 | 37.06 | 35.78 | 36.89 | 55,632 | +0.34(+0.92%) |
Oct 19, 2022 | 36.30 | 36.57 | 35.54 | 36.55 | 38,871 | +0.13(+0.34%) |
Oct 18, 2022 | 37.16 | 37.48 | 36.04 | 36.43 | 40,910 | -0.45(-1.23%) |
Oct 17, 2022 | 36.58 | 37.60 | 36.27 | 36.88 | 62,861 | +0.95(+2.66%) |
Oct 14, 2022 | 36.46 | 37.93 | 35.51 | 35.93 | 64,937 | -0.58(-1.59%) |
Oct 13, 2022 | 34.72 | 36.59 | 34.72 | 36.50 | 54,489 | +1.57(+4.50%) |
Oct 12, 2022 | 34.48 | 35.20 | 34.15 | 34.93 | 50,230 | +0.41(+1.20%) |
Oct 11, 2022 | 33.89 | 34.85 | 33.89 | 34.52 | 56,847 | +0.55(+1.62%) |
Oct 10, 2022 | 34.00 | 34.33 | 33.51 | 33.97 | 47,863 | -0.12(-0.34%) |
Oct 07, 2022 | 34.77 | 34.87 | 33.69 | 34.08 | 45,522 | -0.96(-2.75%) |
Oct 06, 2022 | 36.03 | 36.03 | 34.74 | 35.05 | 84,996 | -0.95(-2.63%) |
Oct 05, 2022 | 37.03 | 37.25 | 35.12 | 35.99 | 62,692 | -1.54(-4.11%) |
Oct 04, 2022 | 38.99 | 39.12 | 37.07 | 37.54 | 54,174 | -0.91(-2.36%) |