Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.01 | 0 | -0.55(-1.16%) | |||
Dec 29, 2022 | 44.95 | 47.92 | 44.67 | 47.56 | 3,258,546 | +3.16(+7.12%) |
Dec 28, 2022 | 44.92 | 45.51 | 44.06 | 44.40 | 3,769,836 | -1.43(-3.12%) |
Dec 23, 2022 | 45.83 | 0 | -1.43(-3.03%) | |||
Dec 22, 2022 | 48.56 | 48.58 | 45.69 | 47.26 | 5,053,743 | -2.00(-4.06%) |
Dec 21, 2022 | 49.45 | 50.29 | 48.10 | 49.26 | 5,571,625 | +0.25(+0.51%) |
Dec 20, 2022 | 47.62 | 50.44 | 47.52 | 49.01 | 4,489,759 | +0.54(+1.11%) |
Dec 19, 2022 | 49.28 | 49.50 | 48.11 | 48.47 | 2,479,149 | -0.93(-1.88%) |
Dec 16, 2022 | 49.40 | 50.77 | 48.79 | 49.40 | 9,614,126 | -0.31(-0.62%) |
Dec 15, 2022 | 50.62 | 51.40 | 49.23 | 49.71 | 4,456,363 | -2.11(-4.07%) |
Dec 14, 2022 | 52.08 | 53.40 | 51.17 | 51.82 | 4,451,419 | -0.73(-1.39%) |
Dec 13, 2022 | 56.70 | 57.78 | 52.25 | 52.55 | 5,378,072 | +0.27(+0.52%) |
Dec 12, 2022 | 51.67 | 52.85 | 51.25 | 52.28 | 4,021,020 | -0.12(-0.23%) |
Dec 09, 2022 | 52.47 | 55.09 | 52.32 | 52.40 | 3,031,371 | -0.09(-0.17%) |
Dec 08, 2022 | 51.57 | 53.17 | 49.70 | 52.49 | 3,524,307 | -0.02(-0.04%) |
Dec 07, 2022 | 52.18 | 53.07 | 51.30 | 52.51 | 4,114,692 | -0.70(-1.32%) |
Dec 06, 2022 | 55.31 | 55.64 | 52.68 | 53.21 | 6,389,782 | -2.25(-4.06%) |
Dec 05, 2022 | 57.55 | 58.69 | 54.96 | 55.46 | 3,376,838 | -2.50(-4.31%) |
Dec 02, 2022 | 56.65 | 60.63 | 56.55 | 57.96 | 6,945,515 | -0.33(-0.57%) |
Dec 01, 2022 | 55.90 | 58.70 | 55.50 | 58.29 | 5,235,430 | +3.03(+5.48%) |
Nov 30, 2022 | 50.39 | 55.26 | 50.09 | 55.26 | 9,887,522 | +4.81(+9.53%) |
Nov 29, 2022 | 52.10 | 54.15 | 49.92 | 50.45 | 5,573,517 | -0.89(-1.73%) |
Nov 28, 2022 | 52.34 | 53.99 | 50.53 | 51.34 | 4,356,292 | +2.16(+4.39%) |
Nov 25, 2022 | 49.07 | 49.53 | 48.21 | 49.18 | 2,149,500 | -0.81(-1.62%) |
Nov 24, 2022 | 49.62 | 50.11 | 49.53 | 49.99 | 732,552 | +0.86(+1.75%) |
Nov 23, 2022 | 47.27 | 49.45 | 47.13 | 49.13 | 3,368,188 | +1.93(+4.09%) |
Nov 22, 2022 | 47.07 | 47.42 | 46.12 | 47.20 | 2,611,474 | -0.16(-0.34%) |
Nov 21, 2022 | 48.31 | 48.54 | 46.67 | 47.36 | 3,740,160 | -1.66(-3.39%) |
Nov 18, 2022 | 51.25 | 51.33 | 48.38 | 49.02 | 5,080,367 | -1.24(-2.47%) |
Nov 17, 2022 | 49.93 | 51.02 | 49.29 | 50.26 | 3,153,687 | -1.08(-2.10%) |
Nov 16, 2022 | 52.02 | 52.83 | 50.40 | 51.34 | 4,527,630 | -1.90(-3.57%) |
Nov 15, 2022 | 53.82 | 55.49 | 53.10 | 53.24 | 5,497,617 | +2.12(+4.15%) |
Nov 14, 2022 | 51.84 | 52.20 | 50.44 | 51.12 | 3,961,888 | -1.22(-2.33%) |
Nov 11, 2022 | 48.65 | 54.18 | 48.06 | 52.34 | 5,415,216 | +3.69(+7.58%) |
Nov 10, 2022 | 45.31 | 48.84 | 44.75 | 48.65 | 5,330,644 | +6.88(+16.47%) |
Nov 09, 2022 | 43.52 | 43.53 | 41.16 | 41.77 | 3,205,855 | -2.32(-5.26%) |
Nov 08, 2022 | 43.94 | 44.53 | 42.55 | 44.09 | 3,798,680 | +0.58(+1.33%) |
Nov 07, 2022 | 43.99 | 44.40 | 42.52 | 43.51 | 2,556,860 | +0.18(+0.42%) |
Nov 04, 2022 | 46.95 | 47.35 | 42.31 | 43.33 | 5,155,525 | -3.05(-6.58%) |
Nov 03, 2022 | 45.41 | 48.25 | 45.31 | 46.38 | 3,305,866 | +0.41(+0.89%) |
Nov 02, 2022 | 47.56 | 45.90 | 45.97 | 6,448,954 | -1.46(-3.08%) | |
Nov 01, 2022 | 48.00 | 48.65 | 47.40 | 47.43 | 2,342,423 | +0.72(+1.54%) |
Oct 31, 2022 | 46.55 | 49.33 | 46.32 | 46.71 | 5,024,161 | +0.16(+0.34%) |
Oct 28, 2022 | 46.00 | 47.27 | 44.36 | 46.55 | 4,625,227 | +0.33(+0.71%) |
Oct 27, 2022 | 41.98 | 46.80 | 41.89 | 46.22 | 7,203,236 | +6.76(+17.13%) |
Oct 26, 2022 | 39.68 | 41.98 | 38.77 | 39.46 | 4,235,773 | -1.17(-2.88%) |
Oct 25, 2022 | 39.88 | 41.09 | 39.80 | 40.63 | 3,159,561 | +1.14(+2.89%) |
Oct 24, 2022 | 40.30 | 40.32 | 38.30 | 39.49 | 3,331,054 | -1.05(-2.59%) |
Oct 21, 2022 | 40.00 | 40.59 | 38.56 | 40.54 | 5,749,799 | -0.40(-0.98%) |
Oct 20, 2022 | 39.02 | 42.25 | 38.98 | 40.94 | 4,076,602 | +1.90(+4.87%) |
Oct 19, 2022 | 39.10 | 39.37 | 38.37 | 39.04 | 2,598,906 | -0.48(-1.21%) |
Oct 18, 2022 | 39.99 | 40.75 | 39.11 | 39.52 | 3,037,552 | +1.40(+3.67%) |
Oct 17, 2022 | 37.76 | 38.40 | 37.23 | 38.12 | 3,385,018 | +1.90(+5.25%) |
Oct 14, 2022 | 37.20 | 37.69 | 36.10 | 36.22 | 3,223,762 | +0.11(+0.30%) |
Oct 13, 2022 | 33.86 | 36.50 | 33.00 | 36.11 | 4,183,469 | +0.18(+0.50%) |
Oct 12, 2022 | 35.36 | 36.50 | 34.84 | 35.93 | 2,836,712 | +0.56(+1.58%) |
Oct 11, 2022 | 36.50 | 36.57 | 34.53 | 35.37 | 4,470,938 | -1.98(-5.30%) |
Oct 07, 2022 | 37.35 | 0 | -3.97(-9.61%) | |||
Oct 06, 2022 | 41.78 | 42.52 | 40.85 | 41.32 | 2,956,002 | -0.64(-1.53%) |
Oct 05, 2022 | 41.54 | 42.57 | 41.07 | 41.96 | 2,922,694 | -0.65(-1.53%) |
Oct 04, 2022 | 39.65 | 43.10 | 39.59 | 42.61 | 5,327,326 | +4.81(+12.72%) |