Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.61 | 47.85 | 47.21 | 47.36 | 754,736 | -0.45(-0.94%) |
Dec 29, 2022 | 47.57 | 47.96 | 47.36 | 47.81 | 615,018 | +0.42(+0.89%) |
Dec 28, 2022 | 48.54 | 48.74 | 47.34 | 47.39 | 660,847 | -1.03(-2.13%) |
Dec 27, 2022 | 48.34 | 49.06 | 47.95 | 48.42 | 579,645 | +0.57(+1.19%) |
Dec 23, 2022 | 48.19 | 48.42 | 47.68 | 47.85 | 912,881 | -0.16(-0.33%) |
Dec 22, 2022 | 48.72 | 48.87 | 47.08 | 48.01 | 994,479 | -0.83(-1.71%) |
Dec 21, 2022 | 47.96 | 48.85 | 47.90 | 48.84 | 897,337 | +1.56(+3.30%) |
Dec 20, 2022 | 46.82 | 48.63 | 46.30 | 47.29 | 1,150,695 | +0.93(+2.01%) |
Dec 19, 2022 | 47.37 | 47.83 | 45.88 | 46.35 | 1,125,626 | -0.86(-1.83%) |
Dec 16, 2022 | 45.74 | 47.59 | 45.59 | 47.22 | 3,839,130 | +0.68(+1.45%) |
Dec 15, 2022 | 47.23 | 47.45 | 45.85 | 46.54 | 825,586 | -1.36(-2.85%) |
Dec 14, 2022 | 47.40 | 48.39 | 46.80 | 47.90 | 1,267,678 | +0.05(+0.10%) |
Dec 13, 2022 | 48.80 | 49.02 | 47.68 | 47.85 | 1,165,751 | +0.23(+0.47%) |
Dec 12, 2022 | 46.82 | 47.76 | 46.18 | 47.63 | 1,108,370 | +0.59(+1.25%) |
Dec 09, 2022 | 48.82 | 48.83 | 47.00 | 47.04 | 866,309 | -1.78(-3.66%) |
Dec 08, 2022 | 48.98 | 49.30 | 48.44 | 48.82 | 810,187 | +0.51(+1.06%) |
Dec 07, 2022 | 48.62 | 49.84 | 48.06 | 48.31 | 1,196,168 | -0.46(-0.94%) |
Dec 06, 2022 | 48.28 | 48.83 | 48.07 | 48.78 | 891,222 | +0.52(+1.08%) |
Dec 05, 2022 | 48.38 | 48.76 | 47.98 | 48.26 | 920,232 | -0.37(-0.77%) |
Dec 02, 2022 | 47.60 | 48.81 | 47.10 | 48.63 | 669,868 | +0.52(+1.08%) |
Dec 01, 2022 | 48.30 | 48.73 | 47.66 | 48.11 | 926,404 | -0.16(-0.33%) |
Nov 30, 2022 | 47.64 | 48.27 | 46.80 | 48.27 | 769,435 | +0.82(+1.74%) |
Nov 29, 2022 | 47.30 | 47.53 | 46.78 | 47.44 | 542,708 | +0.66(+1.40%) |
Nov 28, 2022 | 46.55 | 47.21 | 46.00 | 46.79 | 513,190 | -0.25(-0.54%) |
Nov 25, 2022 | 47.18 | 47.55 | 47.00 | 47.04 | 171,541 | -0.11(-0.23%) |
Nov 23, 2022 | 46.99 | 47.36 | 46.52 | 47.15 | 449,958 | -0.49(-1.03%) |
Nov 22, 2022 | 47.29 | 47.77 | 46.79 | 47.64 | 997,935 | +1.14(+2.45%) |
Nov 21, 2022 | 46.22 | 47.14 | 45.55 | 46.50 | 828,130 | -0.04(-0.08%) |
Nov 18, 2022 | 47.28 | 47.29 | 45.66 | 46.54 | 576,128 | -0.19(-0.40%) |
Nov 17, 2022 | 45.35 | 46.78 | 44.90 | 46.73 | 577,983 | +0.40(+0.87%) |
Nov 16, 2022 | 45.73 | 46.49 | 45.33 | 46.32 | 773,967 | +0.08(+0.17%) |
Nov 15, 2022 | 46.76 | 47.00 | 45.78 | 46.25 | 1,335,309 | +0.17(+0.36%) |
Nov 14, 2022 | 44.89 | 46.63 | 44.63 | 46.08 | 1,082,954 | +0.91(+2.02%) |
Nov 11, 2022 | 47.43 | 48.45 | 45.03 | 45.17 | 1,332,446 | -1.79(-3.82%) |
Nov 10, 2022 | 46.38 | 47.01 | 45.46 | 46.96 | 1,142,054 | +2.38(+5.35%) |
Nov 09, 2022 | 45.67 | 46.05 | 44.27 | 44.58 | 726,847 | -1.42(-3.09%) |
Nov 08, 2022 | 45.11 | 46.36 | 44.39 | 46.00 | 1,102,084 | +1.19(+2.65%) |
Nov 07, 2022 | 45.68 | 45.74 | 44.50 | 44.81 | 685,701 | -0.14(-0.31%) |
Nov 04, 2022 | 44.81 | 45.94 | 44.23 | 44.95 | 881,914 | +1.84(+4.28%) |
Nov 03, 2022 | 42.03 | 43.46 | 41.69 | 43.11 | 746,354 | +0.62(+1.45%) |
Nov 02, 2022 | 44.38 | 42.47 | 42.49 | 1,037,119 | -2.38(-5.31%) | |
Nov 01, 2022 | 44.99 | 45.50 | 44.08 | 44.87 | 897,067 | +0.25(+0.57%) |
Oct 31, 2022 | 43.70 | 44.92 | 43.25 | 44.62 | 1,118,870 | +0.89(+2.04%) |
Oct 28, 2022 | 43.33 | 43.97 | 42.71 | 43.73 | 1,086,627 | +0.21(+0.47%) |
Oct 27, 2022 | 44.29 | 44.54 | 43.42 | 43.52 | 887,982 | -0.74(-1.66%) |
Oct 26, 2022 | 44.04 | 44.82 | 42.99 | 44.26 | 1,595,175 | +0.65(+1.48%) |
Oct 25, 2022 | 42.34 | 43.64 | 41.87 | 43.61 | 1,626,782 | +0.42(+0.97%) |
Oct 24, 2022 | 42.65 | 43.73 | 42.35 | 43.19 | 1,557,741 | +0.34(+0.80%) |
Oct 21, 2022 | 42.20 | 43.42 | 42.13 | 42.85 | 2,039,354 | +0.89(+2.12%) |
Oct 20, 2022 | 41.28 | 43.12 | 40.97 | 41.96 | 1,052,608 | +0.43(+1.04%) |
Oct 19, 2022 | 42.06 | 42.60 | 41.07 | 41.53 | 1,257,932 | -0.67(-1.60%) |
Oct 18, 2022 | 42.21 | 42.98 | 41.74 | 42.20 | 1,606,395 | +0.65(+1.58%) |
Oct 17, 2022 | 41.36 | 42.42 | 41.02 | 41.55 | 1,377,055 | +1.27(+3.15%) |
Oct 14, 2022 | 41.57 | 42.08 | 40.06 | 40.28 | 1,347,921 | -0.81(-1.97%) |
Oct 13, 2022 | 38.32 | 41.29 | 37.22 | 41.09 | 1,800,576 | +2.37(+6.13%) |
Oct 12, 2022 | 39.02 | 39.21 | 38.21 | 38.71 | 1,079,244 | -0.52(-1.32%) |
Oct 11, 2022 | 38.82 | 39.88 | 38.62 | 39.23 | 1,353,451 | +0.26(+0.68%) |
Oct 10, 2022 | 38.18 | 39.22 | 37.99 | 38.97 | 894,518 | +1.36(+3.61%) |
Oct 07, 2022 | 37.86 | 38.03 | 37.22 | 37.61 | 803,970 | -0.43(-1.13%) |
Oct 06, 2022 | 37.49 | 38.53 | 37.40 | 38.04 | 901,054 | -0.22(-0.56%) |
Oct 05, 2022 | 37.58 | 38.48 | 37.58 | 38.25 | 825,003 | -0.05(-0.13%) |
Oct 04, 2022 | 37.16 | 38.31 | 37.16 | 38.30 | 825,394 | +1.59(+4.34%) |