Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.69 | 46.80 | 44.59 | 45.47 | 1,108,358 | -0.48(-1.04%) |
Dec 29, 2022 | 44.20 | 46.44 | 43.52 | 45.95 | 1,354,988 | +2.49(+5.73%) |
Dec 28, 2022 | 43.41 | 44.00 | 42.30 | 43.46 | 1,156,585 | -0.49(-1.11%) |
Dec 27, 2022 | 45.14 | 45.34 | 43.51 | 43.95 | 1,651,033 | -2.18(-4.73%) |
Dec 23, 2022 | 45.58 | 46.24 | 43.55 | 46.13 | 957,681 | +0.26(+0.57%) |
Dec 22, 2022 | 46.66 | 47.15 | 44.96 | 45.87 | 1,194,668 | -2.26(-4.70%) |
Dec 21, 2022 | 46.46 | 49.05 | 46.00 | 48.13 | 1,003,243 | +1.67(+3.59%) |
Dec 20, 2022 | 44.43 | 46.63 | 43.88 | 46.46 | 1,952,155 | +1.28(+2.83%) |
Dec 19, 2022 | 49.12 | 49.16 | 44.70 | 45.18 | 2,482,346 | -4.59(-9.22%) |
Dec 16, 2022 | 48.43 | 50.38 | 47.77 | 49.77 | 3,018,820 | +0.94(+1.93%) |
Dec 15, 2022 | 48.05 | 50.50 | 47.88 | 48.83 | 1,834,232 | -0.87(-1.75%) |
Dec 14, 2022 | 48.68 | 51.49 | 48.33 | 49.70 | 2,596,902 | +0.41(+0.83%) |
Dec 13, 2022 | 51.69 | 52.32 | 48.11 | 49.29 | 4,020,051 | +0.05(+0.10%) |
Dec 12, 2022 | 46.50 | 49.32 | 46.50 | 49.24 | 1,887,640 | +2.87(+6.19%) |
Dec 09, 2022 | 46.51 | 48.70 | 46.03 | 46.37 | 1,604,736 | -1.12(-2.36%) |
Dec 08, 2022 | 43.00 | 48.45 | 41.46 | 47.49 | 4,016,355 | +4.71(+11.01%) |
Dec 07, 2022 | 42.71 | 43.85 | 41.00 | 42.78 | 3,886,077 | +0.83(+1.98%) |
Dec 06, 2022 | 43.85 | 44.77 | 40.05 | 41.95 | 11,566,882 | +3.62(+9.44%) |
Dec 05, 2022 | 41.22 | 43.16 | 37.61 | 38.33 | 5,403,915 | -2.94(-7.12%) |
Dec 02, 2022 | 41.24 | 42.77 | 40.19 | 41.27 | 1,458,883 | -1.67(-3.89%) |
Dec 01, 2022 | 39.31 | 43.36 | 39.05 | 42.94 | 2,762,880 | +3.39(+8.57%) |
Nov 30, 2022 | 38.09 | 39.73 | 36.20 | 39.55 | 2,121,695 | +1.16(+3.02%) |
Nov 29, 2022 | 39.61 | 40.19 | 37.90 | 38.39 | 1,061,669 | -0.46(-1.18%) |
Nov 28, 2022 | 38.67 | 40.00 | 38.63 | 38.85 | 676,843 | -0.55(-1.40%) |
Nov 25, 2022 | 39.18 | 39.84 | 38.88 | 39.40 | 226,406 | -0.31(-0.78%) |
Nov 23, 2022 | 38.00 | 40.31 | 37.36 | 39.71 | 1,647,600 | +1.87(+4.94%) |
Nov 22, 2022 | 38.00 | 38.05 | 36.64 | 37.84 | 1,088,493 | -0.38(-0.99%) |
Nov 21, 2022 | 39.50 | 39.50 | 37.37 | 38.22 | 1,567,758 | -1.84(-4.59%) |
Nov 18, 2022 | 42.81 | 42.99 | 39.45 | 40.06 | 1,239,852 | -1.01(-2.46%) |
Nov 17, 2022 | 41.97 | 42.46 | 40.30 | 41.07 | 1,435,088 | -2.72(-6.21%) |
Nov 16, 2022 | 47.41 | 48.24 | 43.58 | 43.79 | 1,875,782 | -3.85(-8.08%) |
Nov 15, 2022 | 47.46 | 49.72 | 46.95 | 47.64 | 1,408,491 | +2.40(+5.31%) |
Nov 14, 2022 | 45.33 | 47.20 | 44.60 | 45.24 | 1,296,870 | -0.72(-1.57%) |
Nov 11, 2022 | 43.60 | 47.38 | 42.69 | 45.96 | 1,799,567 | +2.97(+6.91%) |
Nov 10, 2022 | 37.93 | 43.17 | 36.71 | 42.99 | 4,111,612 | +8.77(+25.63%) |
Nov 09, 2022 | 36.50 | 36.63 | 33.88 | 34.22 | 1,540,756 | -2.22(-6.09%) |
Nov 08, 2022 | 35.88 | 38.14 | 35.11 | 36.44 | 1,274,422 | +0.50(+1.39%) |
Nov 07, 2022 | 36.92 | 37.09 | 34.34 | 35.94 | 2,605,846 | -0.77(-2.10%) |
Nov 04, 2022 | 38.59 | 40.38 | 34.77 | 36.71 | 4,287,461 | -4.89(-11.75%) |
Nov 03, 2022 | 41.28 | 44.40 | 41.11 | 41.60 | 1,205,242 | -0.29(-0.69%) |
Nov 02, 2022 | 46.45 | 41.62 | 41.89 | 1,710,461 | -4.85(-10.38%) | |
Nov 01, 2022 | 49.83 | 50.15 | 46.28 | 46.74 | 838,477 | -1.72(-3.55%) |
Oct 31, 2022 | 47.96 | 49.93 | 47.56 | 48.46 | 775,567 | -0.59(-1.20%) |
Oct 28, 2022 | 49.30 | 49.91 | 47.36 | 49.05 | 1,078,976 | -0.73(-1.47%) |
Oct 27, 2022 | 48.46 | 51.59 | 48.06 | 49.78 | 1,277,491 | +2.04(+4.27%) |
Oct 26, 2022 | 48.58 | 51.43 | 47.58 | 47.74 | 1,407,966 | -3.39(-6.63%) |
Oct 25, 2022 | 49.65 | 52.39 | 49.58 | 51.13 | 1,493,467 | +2.26(+4.62%) |
Oct 24, 2022 | 48.00 | 49.53 | 45.98 | 48.87 | 1,063,673 | +0.87(+1.81%) |
Oct 21, 2022 | 46.01 | 48.31 | 43.05 | 48.00 | 1,779,146 | +1.13(+2.41%) |
Oct 20, 2022 | 45.58 | 49.60 | 45.58 | 46.87 | 1,208,234 | +1.39(+3.06%) |
Oct 19, 2022 | 46.83 | 47.63 | 44.54 | 45.48 | 1,281,804 | -2.78(-5.76%) |
Oct 18, 2022 | 47.42 | 48.82 | 46.91 | 48.26 | 1,556,052 | +3.24(+7.20%) |
Oct 17, 2022 | 44.00 | 46.21 | 43.46 | 45.02 | 1,222,460 | +3.09(+7.37%) |
Oct 14, 2022 | 49.09 | 49.76 | 41.74 | 41.93 | 2,755,293 | -5.67(-11.91%) |
Oct 13, 2022 | 45.00 | 49.04 | 41.67 | 47.60 | 2,238,108 | +0.08(+0.17%) |
Oct 12, 2022 | 48.19 | 48.80 | 46.12 | 47.52 | 1,101,580 | -0.95(-1.96%) |
Oct 11, 2022 | 49.47 | 49.96 | 47.34 | 48.47 | 1,076,501 | -1.09(-2.20%) |
Oct 10, 2022 | 53.06 | 53.23 | 48.59 | 49.56 | 1,129,071 | -3.58(-6.74%) |
Oct 07, 2022 | 55.10 | 55.98 | 51.76 | 53.14 | 910,285 | -3.62(-6.38%) |
Oct 06, 2022 | 53.46 | 57.09 | 53.46 | 56.76 | 1,585,467 | +2.40(+4.42%) |
Oct 05, 2022 | 52.81 | 54.75 | 51.74 | 54.36 | 790,821 | -0.10(-0.18%) |
Oct 04, 2022 | 53.61 | 54.64 | 52.62 | 54.46 | 1,662,950 | +3.24(+6.33%) |