Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.21 | 53.20 | 50.63 | 51.36 | 610,769 | +1.28(+2.55%) |
Dec 29, 2022 | 52.48 | 52.93 | 49.72 | 50.08 | 511,874 | -3.59(-6.69%) |
Dec 28, 2022 | 51.01 | 53.78 | 49.97 | 53.67 | 864,649 | +2.58(+5.05%) |
Dec 27, 2022 | 51.22 | 52.49 | 50.62 | 51.09 | 477,164 | -0.01(-0.02%) |
Dec 23, 2022 | 53.31 | 53.62 | 51.01 | 51.10 | 417,988 | -1.34(-2.56%) |
Dec 22, 2022 | 53.10 | 55.14 | 52.11 | 52.44 | 822,789 | +0.74(+1.42%) |
Dec 21, 2022 | 51.64 | 52.38 | 49.99 | 51.71 | 651,788 | -1.40(-2.64%) |
Dec 20, 2022 | 53.84 | 55.14 | 52.20 | 53.11 | 1,085,252 | +0.37(+0.69%) |
Dec 19, 2022 | 51.74 | 53.73 | 51.14 | 52.74 | 1,136,898 | +1.91(+3.75%) |
Dec 16, 2022 | 48.65 | 52.32 | 48.46 | 50.84 | 1,365,342 | +4.07(+8.70%) |
Dec 15, 2022 | 47.12 | 47.62 | 45.63 | 46.77 | 683,190 | +1.56(+3.46%) |
Dec 14, 2022 | 44.32 | 45.72 | 42.53 | 45.20 | 1,062,087 | +1.10(+2.49%) |
Dec 13, 2022 | 42.71 | 45.65 | 42.04 | 44.10 | 900,305 | -2.90(-6.17%) |
Dec 12, 2022 | 47.79 | 49.40 | 46.90 | 47.00 | 623,650 | -1.23(-2.56%) |
Dec 09, 2022 | 48.37 | 48.66 | 46.65 | 48.24 | 476,074 | +0.32(+0.67%) |
Dec 08, 2022 | 48.36 | 48.83 | 46.65 | 47.91 | 501,999 | -1.02(-2.09%) |
Dec 07, 2022 | 49.59 | 50.11 | 47.30 | 48.94 | 907,097 | -0.26(-0.52%) |
Dec 06, 2022 | 48.25 | 49.91 | 47.57 | 49.20 | 883,082 | +1.19(+2.49%) |
Dec 05, 2022 | 47.00 | 48.38 | 46.25 | 48.00 | 637,027 | +2.26(+4.93%) |
Dec 02, 2022 | 46.86 | 47.41 | 45.07 | 45.74 | 491,623 | +0.74(+1.64%) |
Dec 01, 2022 | 43.52 | 46.01 | 42.78 | 45.00 | 496,042 | +0.24(+0.53%) |
Nov 30, 2022 | 48.14 | 49.36 | 44.65 | 44.77 | 835,813 | -3.37(-6.99%) |
Nov 29, 2022 | 50.38 | 50.80 | 47.96 | 48.13 | 525,176 | -2.49(-4.93%) |
Nov 28, 2022 | 47.56 | 50.92 | 46.96 | 50.63 | 471,004 | +3.85(+8.23%) |
Nov 25, 2022 | 47.47 | 47.47 | 46.54 | 46.78 | 181,086 | -0.78(-1.64%) |
Nov 23, 2022 | 48.05 | 48.78 | 46.94 | 47.56 | 379,315 | -0.19(-0.39%) |
Nov 22, 2022 | 47.91 | 48.83 | 47.62 | 47.74 | 338,654 | -0.62(-1.27%) |
Nov 21, 2022 | 50.23 | 50.27 | 48.23 | 48.36 | 317,991 | -1.05(-2.13%) |
Nov 18, 2022 | 49.36 | 51.01 | 48.82 | 49.41 | 531,593 | -1.87(-3.64%) |
Nov 17, 2022 | 52.13 | 52.56 | 50.86 | 51.28 | 644,898 | +1.16(+2.31%) |
Nov 16, 2022 | 49.28 | 50.38 | 48.45 | 50.12 | 391,864 | +1.31(+2.68%) |
Nov 15, 2022 | 48.79 | 50.69 | 48.02 | 48.82 | 661,607 | -1.89(-3.72%) |
Nov 14, 2022 | 47.92 | 50.80 | 47.51 | 50.70 | 596,288 | +3.63(+7.72%) |
Nov 11, 2022 | 46.46 | 47.40 | 45.34 | 47.07 | 632,265 | +0.05(+0.10%) |
Nov 10, 2022 | 55.00 | 55.00 | 46.49 | 47.02 | 1,699,462 | -13.81(-22.70%) |
Nov 09, 2022 | 59.94 | 61.29 | 57.33 | 60.83 | 648,431 | +1.88(+3.18%) |
Nov 08, 2022 | 59.27 | 60.12 | 57.11 | 58.95 | 489,822 | -1.26(-2.09%) |
Nov 07, 2022 | 59.04 | 61.16 | 58.29 | 60.21 | 437,547 | +0.14(+0.24%) |
Nov 04, 2022 | 60.97 | 63.83 | 59.08 | 60.07 | 975,890 | -2.49(-3.99%) |
Nov 03, 2022 | 64.44 | 66.07 | 61.08 | 62.57 | 1,080,351 | +0.09(+0.14%) |
Nov 02, 2022 | 58.77 | 62.79 | 62.48 | 1,160,688 | +4.61(+7.96%) | |
Nov 01, 2022 | 55.86 | 58.40 | 54.87 | 57.87 | 471,233 | +0.23(+0.39%) |
Oct 31, 2022 | 58.41 | 59.40 | 56.52 | 57.64 | 717,322 | +0.43(+0.75%) |
Oct 28, 2022 | 62.28 | 63.20 | 56.68 | 57.22 | 922,661 | -4.23(-6.88%) |
Oct 27, 2022 | 61.03 | 62.24 | 59.33 | 61.45 | 537,524 | +0.03(+0.05%) |
Oct 26, 2022 | 61.19 | 62.75 | 59.80 | 61.42 | 857,863 | +0.18(+0.29%) |
Oct 25, 2022 | 69.63 | 69.63 | 60.92 | 61.24 | 1,162,105 | -8.24(-11.86%) |
Oct 24, 2022 | 67.49 | 71.05 | 66.49 | 69.48 | 795,759 | +0.14(+0.21%) |
Oct 21, 2022 | 70.49 | 73.69 | 69.15 | 69.34 | 1,085,725 | -1.37(-1.94%) |
Oct 20, 2022 | 69.79 | 71.31 | 67.52 | 70.71 | 805,736 | +1.06(+1.52%) |
Oct 19, 2022 | 67.24 | 70.73 | 65.96 | 69.65 | 1,249,684 | +4.78(+7.37%) |
Oct 18, 2022 | 63.70 | 66.67 | 62.10 | 64.87 | 1,106,581 | -2.50(-3.72%) |
Oct 17, 2022 | 71.74 | 72.50 | 66.57 | 67.37 | 1,104,941 | -8.85(-11.61%) |
Oct 14, 2022 | 68.27 | 76.33 | 67.50 | 76.22 | 1,097,604 | +5.56(+7.86%) |
Oct 13, 2022 | 79.35 | 80.54 | 69.51 | 70.66 | 1,619,360 | -4.20(-5.61%) |
Oct 12, 2022 | 71.39 | 75.86 | 71.39 | 74.86 | 793,506 | +3.24(+4.53%) |
Oct 11, 2022 | 75.17 | 76.82 | 70.04 | 71.62 | 1,342,179 | -2.26(-3.05%) |
Oct 10, 2022 | 71.09 | 74.26 | 69.00 | 73.88 | 900,355 | +2.64(+3.70%) |
Oct 07, 2022 | 68.78 | 72.62 | 67.43 | 71.24 | 1,476,484 | +4.65(+6.98%) |
Oct 06, 2022 | 61.33 | 66.92 | 60.67 | 66.60 | 1,265,278 | +5.81(+9.56%) |
Oct 05, 2022 | 59.78 | 63.44 | 59.46 | 60.78 | 951,305 | +3.43(+5.99%) |
Oct 04, 2022 | 57.87 | 58.89 | 55.77 | 57.35 | 916,741 | -2.88(-4.79%) |