Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.31 | 45.64 | 44.79 | 45.35 | 1,269,753 | -0.54(-1.19%) |
Dec 29, 2022 | 45.19 | 46.16 | 44.99 | 45.89 | 1,003,309 | +1.06(+2.36%) |
Dec 28, 2022 | 45.99 | 46.20 | 44.79 | 44.83 | 1,374,530 | -1.09(-2.37%) |
Dec 27, 2022 | 45.64 | 45.96 | 45.38 | 45.92 | 922,656 | +0.13(+0.28%) |
Dec 23, 2022 | 45.51 | 45.83 | 45.14 | 45.80 | 800,089 | +0.19(+0.43%) |
Dec 22, 2022 | 45.10 | 45.74 | 44.45 | 45.60 | 1,237,599 | -0.18(-0.40%) |
Dec 21, 2022 | 45.56 | 45.97 | 45.31 | 45.79 | 1,469,225 | +0.57(+1.27%) |
Dec 20, 2022 | 45.22 | 45.46 | 44.87 | 45.21 | 2,298,029 | -0.42(-0.92%) |
Dec 19, 2022 | 45.84 | 46.07 | 45.29 | 45.63 | 1,560,079 | -0.45(-0.97%) |
Dec 16, 2022 | 46.79 | 47.01 | 45.31 | 46.08 | 3,859,481 | -1.09(-2.31%) |
Dec 15, 2022 | 47.74 | 47.99 | 46.93 | 47.17 | 3,371,470 | -1.55(-3.19%) |
Dec 14, 2022 | 49.72 | 50.03 | 48.34 | 48.72 | 2,321,545 | -1.24(-2.49%) |
Dec 13, 2022 | 50.87 | 50.87 | 49.44 | 49.96 | 2,385,722 | +1.71(+3.54%) |
Dec 12, 2022 | 48.09 | 48.35 | 47.58 | 48.25 | 1,114,095 | +0.33(+0.69%) |
Dec 09, 2022 | 48.06 | 48.57 | 47.73 | 47.92 | 1,016,719 | -0.32(-0.66%) |
Dec 08, 2022 | 47.50 | 48.47 | 47.28 | 48.24 | 1,270,272 | +0.71(+1.49%) |
Dec 07, 2022 | 47.11 | 47.95 | 46.92 | 47.54 | 1,172,865 | +0.49(+1.03%) |
Dec 06, 2022 | 48.12 | 48.18 | 46.32 | 47.05 | 1,479,121 | -0.96(-2.00%) |
Dec 05, 2022 | 48.65 | 48.68 | 47.79 | 48.01 | 1,581,648 | -1.47(-2.97%) |
Dec 02, 2022 | 49.28 | 49.89 | 48.83 | 49.48 | 1,847,141 | -0.82(-1.62%) |
Dec 01, 2022 | 49.98 | 50.39 | 49.49 | 50.29 | 2,124,342 | +0.95(+1.93%) |
Nov 30, 2022 | 48.20 | 49.47 | 47.40 | 49.34 | 3,836,607 | +0.88(+1.82%) |
Nov 29, 2022 | 48.10 | 48.66 | 47.78 | 48.46 | 1,387,009 | +0.09(+0.18%) |
Nov 28, 2022 | 49.01 | 49.27 | 48.12 | 48.37 | 1,229,547 | -1.12(-2.26%) |
Nov 25, 2022 | 49.11 | 49.54 | 48.90 | 49.49 | 456,901 | +0.24(+0.49%) |
Nov 23, 2022 | 48.86 | 49.76 | 48.86 | 49.25 | 880,168 | +0.41(+0.84%) |
Nov 22, 2022 | 48.58 | 48.88 | 47.96 | 48.84 | 1,264,511 | +0.66(+1.37%) |
Nov 21, 2022 | 48.44 | 48.61 | 47.93 | 48.18 | 1,179,950 | -0.34(-0.70%) |
Nov 18, 2022 | 48.68 | 48.84 | 47.67 | 48.52 | 1,421,533 | +0.84(+1.75%) |
Nov 17, 2022 | 47.86 | 47.93 | 46.56 | 47.68 | 1,244,913 | -1.23(-2.52%) |
Nov 16, 2022 | 49.25 | 49.70 | 48.28 | 48.91 | 1,960,421 | -0.58(-1.18%) |
Nov 15, 2022 | 49.28 | 49.83 | 48.86 | 49.50 | 1,951,983 | +1.19(+2.45%) |
Nov 14, 2022 | 49.14 | 49.39 | 48.21 | 48.31 | 1,809,199 | -1.34(-2.70%) |
Nov 11, 2022 | 48.64 | 49.98 | 48.53 | 49.65 | 2,797,558 | +0.89(+1.83%) |
Nov 10, 2022 | 46.67 | 48.91 | 46.39 | 48.76 | 3,568,544 | +4.98(+11.39%) |
Nov 09, 2022 | 43.60 | 44.32 | 43.36 | 43.77 | 2,424,491 | -0.20(-0.46%) |
Nov 08, 2022 | 43.46 | 44.57 | 43.02 | 43.98 | 1,657,331 | +0.94(+2.18%) |
Nov 07, 2022 | 42.44 | 43.08 | 41.85 | 43.04 | 1,892,032 | +0.98(+2.34%) |
Nov 04, 2022 | 42.28 | 42.37 | 41.31 | 42.06 | 2,706,607 | +0.62(+1.49%) |
Nov 03, 2022 | 41.94 | 42.09 | 41.14 | 41.44 | 3,126,434 | -1.17(-2.74%) |
Nov 02, 2022 | 44.06 | 42.57 | 42.61 | 1,972,896 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.16 | 45.56 | 43.82 | 44.09 | 2,316,782 | -0.59(-1.32%) |
Oct 31, 2022 | 45.20 | 45.52 | 44.61 | 44.68 | 2,676,387 | -0.80(-1.76%) |
Oct 28, 2022 | 44.22 | 45.56 | 43.98 | 45.49 | 1,695,151 | +1.04(+2.35%) |
Oct 27, 2022 | 43.80 | 45.39 | 43.71 | 44.44 | 3,631,279 | +0.43(+0.99%) |
Oct 26, 2022 | 40.88 | 45.78 | 41.13 | 44.01 | 4,080,934 | -2.67(-5.73%) |
Oct 25, 2022 | 45.95 | 47.02 | 45.76 | 46.68 | 2,415,491 | +1.22(+2.68%) |
Oct 24, 2022 | 45.29 | 45.76 | 44.72 | 45.47 | 1,524,852 | +0.67(+1.49%) |
Oct 21, 2022 | 43.14 | 44.90 | 43.04 | 44.80 | 1,951,056 | +1.66(+3.85%) |
Oct 20, 2022 | 44.32 | 45.05 | 42.96 | 43.14 | 2,109,327 | -1.62(-3.62%) |
Oct 19, 2022 | 46.46 | 46.53 | 44.32 | 44.76 | 2,198,127 | -2.23(-4.75%) |
Oct 18, 2022 | 46.60 | 47.39 | 46.12 | 46.99 | 1,899,023 | +0.82(+1.78%) |
Oct 17, 2022 | 46.32 | 46.75 | 45.54 | 46.17 | 1,782,688 | +0.89(+1.96%) |
Oct 14, 2022 | 47.12 | 47.31 | 45.14 | 45.28 | 1,372,756 | -1.65(-3.52%) |
Oct 13, 2022 | 45.71 | 47.33 | 44.76 | 46.93 | 1,430,739 | +0.17(+0.37%) |
Oct 12, 2022 | 47.21 | 47.33 | 46.61 | 46.76 | 1,270,648 | -0.35(-0.74%) |
Oct 11, 2022 | 47.28 | 47.84 | 46.77 | 47.11 | 1,236,745 | -0.16(-0.35%) |
Oct 10, 2022 | 47.23 | 47.43 | 46.50 | 47.27 | 1,515,701 | +0.32(+0.68%) |
Oct 07, 2022 | 48.10 | 48.10 | 46.73 | 46.95 | 2,027,195 | -1.89(-3.88%) |
Oct 06, 2022 | 48.09 | 49.07 | 48.09 | 48.85 | 1,409,932 | +0.65(+1.34%) |
Oct 05, 2022 | 47.84 | 48.77 | 47.74 | 48.20 | 1,054,947 | -0.39(-0.80%) |
Oct 04, 2022 | 47.66 | 48.99 | 47.66 | 48.59 | 2,286,915 | +1.72(+3.67%) |