Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.98 | 44.44 | 42.44 | 44.22 | 428,119 | +0.83(+1.91%) |
Dec 29, 2022 | 42.91 | 44.18 | 42.38 | 43.39 | 203,391 | +0.94(+2.21%) |
Dec 28, 2022 | 42.01 | 42.60 | 41.53 | 42.45 | 273,725 | -0.27(-0.63%) |
Dec 27, 2022 | 43.63 | 43.82 | 42.48 | 42.72 | 171,036 | -1.08(-2.47%) |
Dec 23, 2022 | 44.80 | 45.04 | 43.68 | 43.80 | 196,853 | -1.27(-2.82%) |
Dec 22, 2022 | 45.75 | 45.75 | 44.29 | 45.07 | 214,345 | -0.85(-1.85%) |
Dec 21, 2022 | 45.13 | 47.19 | 44.68 | 45.92 | 328,391 | +1.08(+2.41%) |
Dec 20, 2022 | 44.11 | 45.89 | 43.42 | 44.84 | 179,064 | +0.37(+0.83%) |
Dec 19, 2022 | 45.42 | 45.64 | 44.37 | 44.47 | 413,488 | -1.10(-2.41%) |
Dec 16, 2022 | 45.01 | 45.78 | 44.12 | 45.57 | 443,445 | -0.39(-0.85%) |
Dec 15, 2022 | 47.41 | 47.83 | 44.38 | 45.96 | 469,941 | -2.60(-5.35%) |
Dec 14, 2022 | 48.27 | 49.74 | 47.13 | 48.56 | 236,671 | +0.13(+0.27%) |
Dec 13, 2022 | 50.00 | 50.51 | 47.83 | 48.43 | 480,252 | +0.03(+0.06%) |
Dec 12, 2022 | 48.24 | 50.59 | 47.94 | 48.40 | 379,285 | +0.27(+0.56%) |
Dec 09, 2022 | 47.16 | 49.15 | 47.05 | 48.13 | 596,963 | +0.87(+1.84%) |
Dec 08, 2022 | 43.20 | 47.87 | 43.00 | 47.26 | 2,269,895 | -2.40(-4.83%) |
Dec 07, 2022 | 49.29 | 50.79 | 48.61 | 49.66 | 345,116 | -0.37(-0.74%) |
Dec 06, 2022 | 51.76 | 52.89 | 49.43 | 50.03 | 316,370 | -1.62(-3.14%) |
Dec 05, 2022 | 51.00 | 51.78 | 50.00 | 51.65 | 217,136 | +0.35(+0.68%) |
Dec 02, 2022 | 49.23 | 51.93 | 48.90 | 51.30 | 343,733 | +1.33(+2.66%) |
Dec 01, 2022 | 47.69 | 50.47 | 47.69 | 49.97 | 318,526 | +2.39(+5.02%) |
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) | ||
Nov 01, 2022 | 46.14 | 46.35 | 44.48 | 45.28 | 188,071 | -0.69(-1.49%) |
Oct 31, 2022 | 45.71 | 46.30 | 44.68 | 45.97 | 191,446 | -0.18(-0.39%) |
Oct 28, 2022 | 48.41 | 48.96 | 46.02 | 46.15 | 240,942 | -2.19(-4.53%) |
Oct 27, 2022 | 48.65 | 49.28 | 47.62 | 48.34 | 118,396 | +0.16(+0.33%) |
Oct 26, 2022 | 47.50 | 49.55 | 47.13 | 48.18 | 136,611 | +1.05(+2.23%) |
Oct 25, 2022 | 46.13 | 48.84 | 44.80 | 47.13 | 236,282 | +1.17(+2.55%) |
Oct 24, 2022 | 45.40 | 46.19 | 44.74 | 45.96 | 159,202 | +0.60(+1.32%) |
Oct 21, 2022 | 45.63 | 45.83 | 43.61 | 45.36 | 238,810 | -0.16(-0.35%) |
Oct 20, 2022 | 45.53 | 46.53 | 44.67 | 45.52 | 339,626 | -0.13(-0.28%) |
Oct 19, 2022 | 47.44 | 47.44 | 45.47 | 45.65 | 160,627 | -2.11(-4.42%) |
Oct 18, 2022 | 49.28 | 49.55 | 47.39 | 47.76 | 123,793 | +0.17(+0.36%) |
Oct 17, 2022 | 46.55 | 48.23 | 46.55 | 47.59 | 215,829 | +2.01(+4.41%) |
Oct 14, 2022 | 48.76 | 49.49 | 45.47 | 45.58 | 371,760 | -1.31(-2.79%) |
Oct 13, 2022 | 43.70 | 47.48 | 42.82 | 46.89 | 182,922 | +2.00(+4.46%) |
Oct 12, 2022 | 45.36 | 45.36 | 43.64 | 44.89 | 117,350 | -0.32(-0.71%) |
Oct 11, 2022 | 45.88 | 45.88 | 43.75 | 45.21 | 490,873 | -0.77(-1.67%) |
Oct 10, 2022 | 46.15 | 46.45 | 45.39 | 45.98 | 190,589 | -0.32(-0.69%) |
Oct 07, 2022 | 47.39 | 48.11 | 46.11 | 46.30 | 193,239 | -1.91(-3.96%) |
Oct 06, 2022 | 48.06 | 49.58 | 47.49 | 48.21 | 106,363 | -0.02(-0.04%) |
Oct 05, 2022 | 46.38 | 49.03 | 45.60 | 48.23 | 286,690 | +0.77(+1.62%) |
Oct 04, 2022 | 47.34 | 48.77 | 47.18 | 47.46 | 163,529 | +1.37(+2.97%) |