Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.43 | 0 | +0.35(+0.71%) | |||
Dec 29, 2022 | 48.96 | 49.54 | 48.93 | 49.08 | 33,842 | +0.56(+1.15%) |
Dec 28, 2022 | 49.02 | 49.38 | 48.50 | 48.52 | 64,988 | -0.41(-0.84%) |
Dec 23, 2022 | 48.93 | 0 | +0.48(+0.99%) | |||
Dec 22, 2022 | 48.99 | 48.99 | 48.07 | 48.45 | 96,193 | -0.55(-1.12%) |
Dec 21, 2022 | 48.17 | 49.17 | 47.94 | 49.00 | 70,999 | +1.07(+2.23%) |
Dec 20, 2022 | 47.60 | 48.18 | 47.60 | 47.93 | 35,283 | -0.06(-0.13%) |
Dec 19, 2022 | 49.17 | 49.32 | 47.77 | 47.99 | 74,569 | -1.30(-2.64%) |
Dec 16, 2022 | 49.01 | 49.40 | 48.33 | 49.29 | 233,024 | +0.03(+0.06%) |
Dec 15, 2022 | 50.31 | 50.31 | 49.19 | 49.26 | 124,983 | -1.13(-2.24%) |
Dec 14, 2022 | 50.46 | 51.97 | 50.39 | 50.39 | 78,332 | -0.26(-0.51%) |
Dec 13, 2022 | 50.95 | 51.40 | 50.48 | 50.65 | 113,772 | +0.87(+1.75%) |
Dec 12, 2022 | 50.39 | 50.45 | 49.41 | 49.78 | 50,690 | -0.61(-1.21%) |
Dec 09, 2022 | 50.14 | 50.39 | 49.93 | 50.39 | 31,150 | +0.13(+0.26%) |
Dec 08, 2022 | 50.40 | 50.89 | 50.26 | 50.26 | 44,316 | -0.16(-0.32%) |
Dec 07, 2022 | 49.70 | 50.61 | 49.70 | 50.42 | 44,888 | +0.78(+1.57%) |
Dec 06, 2022 | 49.59 | 50.86 | 48.90 | 49.64 | 111,486 | +0.05(+0.10%) |
Dec 05, 2022 | 50.26 | 50.26 | 49.50 | 49.59 | 206,356 | -0.67(-1.33%) |
Dec 02, 2022 | 50.59 | 51.00 | 50.26 | 50.26 | 46,517 | -0.84(-1.64%) |
Dec 01, 2022 | 50.00 | 51.29 | 49.80 | 51.10 | 84,703 | +1.26(+2.53%) |
Nov 30, 2022 | 50.16 | 50.25 | 49.43 | 49.84 | 150,129 | -0.23(-0.46%) |
Nov 29, 2022 | 49.93 | 50.16 | 49.65 | 50.07 | 78,882 | +0.17(+0.34%) |
Nov 28, 2022 | 51.19 | 51.20 | 49.86 | 49.90 | 89,516 | -1.63(-3.16%) |
Nov 25, 2022 | 51.99 | 51.99 | 50.85 | 51.53 | 78,918 | +0.72(+1.42%) |
Nov 24, 2022 | 50.38 | 51.06 | 50.38 | 50.81 | 15,595 | +0.03(+0.06%) |
Nov 23, 2022 | 50.96 | 51.17 | 50.61 | 50.78 | 18,303 | -0.09(-0.18%) |
Nov 22, 2022 | 50.30 | 51.05 | 49.96 | 50.87 | 89,645 | +0.57(+1.13%) |
Nov 21, 2022 | 50.55 | 51.15 | 50.30 | 50.30 | 39,679 | -0.55(-1.08%) |
Nov 18, 2022 | 50.63 | 51.00 | 50.06 | 50.85 | 85,469 | +0.44(+0.87%) |
Nov 17, 2022 | 50.32 | 50.61 | 49.98 | 50.41 | 32,160 | -0.22(-0.43%) |
Nov 16, 2022 | 51.07 | 51.16 | 50.58 | 50.63 | 41,161 | -0.36(-0.71%) |
Nov 15, 2022 | 50.87 | 51.89 | 50.67 | 50.99 | 101,089 | +0.64(+1.27%) |
Nov 14, 2022 | 51.93 | 51.93 | 50.35 | 50.35 | 55,376 | -0.66(-1.29%) |
Nov 11, 2022 | 51.53 | 52.13 | 50.97 | 51.01 | 74,760 | -0.32(-0.62%) |
Nov 10, 2022 | 50.47 | 51.53 | 50.26 | 51.33 | 225,176 | +2.17(+4.41%) |
Nov 09, 2022 | 49.98 | 49.98 | 47.86 | 49.16 | 145,971 | -0.31(-0.63%) |
Nov 08, 2022 | 49.05 | 49.85 | 48.71 | 49.47 | 201,124 | +0.42(+0.86%) |
Nov 07, 2022 | 48.82 | 49.74 | 48.73 | 49.05 | 245,209 | +0.71(+1.47%) |
Nov 04, 2022 | 48.01 | 48.38 | 47.43 | 48.34 | 48,288 | +0.76(+1.60%) |
Nov 03, 2022 | 47.22 | 48.49 | 47.22 | 47.58 | 67,284 | -0.46(-0.96%) |
Nov 02, 2022 | 48.66 | 47.96 | 48.04 | 89,315 | -0.62(-1.27%) | |
Nov 01, 2022 | 49.35 | 49.35 | 48.49 | 48.66 | 49,796 | +0.18(+0.37%) |
Oct 31, 2022 | 48.66 | 48.66 | 48.21 | 48.48 | 56,156 | -0.22(-0.45%) |
Oct 28, 2022 | 48.43 | 48.92 | 48.01 | 48.70 | 235,621 | +0.06(+0.12%) |
Oct 27, 2022 | 49.29 | 49.98 | 48.39 | 48.64 | 65,224 | -0.60(-1.22%) |
Oct 26, 2022 | 48.72 | 49.64 | 48.72 | 49.24 | 97,676 | +0.38(+0.78%) |
Oct 25, 2022 | 47.68 | 48.93 | 47.68 | 48.86 | 70,876 | +1.08(+2.26%) |
Oct 24, 2022 | 48.22 | 48.25 | 47.47 | 47.78 | 110,258 | -0.08(-0.17%) |
Oct 21, 2022 | 45.94 | 48.04 | 45.94 | 47.86 | 121,470 | +1.79(+3.89%) |
Oct 20, 2022 | 45.83 | 47.42 | 45.83 | 46.07 | 161,836 | +0.44(+0.96%) |
Oct 19, 2022 | 46.42 | 46.42 | 45.15 | 45.63 | 63,636 | -1.25(-2.67%) |
Oct 18, 2022 | 46.96 | 47.23 | 46.46 | 46.88 | 136,337 | +0.43(+0.93%) |
Oct 17, 2022 | 45.58 | 46.86 | 45.58 | 46.45 | 46,097 | +0.88(+1.93%) |
Oct 14, 2022 | 46.06 | 46.28 | 45.46 | 45.57 | 62,400 | -0.04(-0.09%) |
Oct 13, 2022 | 44.25 | 45.90 | 43.76 | 45.61 | 45,153 | +0.77(+1.72%) |
Oct 12, 2022 | 44.16 | 45.36 | 43.97 | 44.84 | 154,029 | +0.68(+1.54%) |
Oct 11, 2022 | 44.88 | 44.99 | 44.07 | 44.16 | 59,211 | -0.88(-1.95%) |
Oct 07, 2022 | 45.04 | 0 | -1.51(-3.24%) | |||
Oct 06, 2022 | 47.04 | 47.25 | 45.61 | 46.55 | 142,137 | -0.70(-1.48%) |
Oct 05, 2022 | 46.75 | 47.62 | 45.27 | 47.25 | 170,694 | -0.01(-0.02%) |
Oct 04, 2022 | 47.66 | 48.31 | 47.13 | 47.26 | 71,097 | +0.07(+0.15%) |