Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.67 | 44.65 | 43.12 | 44.28 | 86,774 | +0.16(+0.36%) |
Dec 29, 2022 | 43.10 | 44.42 | 42.73 | 44.12 | 62,875 | +1.52(+3.57%) |
Dec 28, 2022 | 43.70 | 44.60 | 42.55 | 42.60 | 43,741 | -1.13(-2.58%) |
Dec 27, 2022 | 43.61 | 44.16 | 43.59 | 43.73 | 39,521 | +0.11(+0.25%) |
Dec 23, 2022 | 43.42 | 45.22 | 42.58 | 43.62 | 50,823 | +0.38(+0.88%) |
Dec 22, 2022 | 44.04 | 44.40 | 42.47 | 43.24 | 78,027 | -1.07(-2.41%) |
Dec 21, 2022 | 43.62 | 44.51 | 43.48 | 44.31 | 54,022 | +0.96(+2.21%) |
Dec 20, 2022 | 43.02 | 44.45 | 42.53 | 43.35 | 76,352 | +0.08(+0.18%) |
Dec 19, 2022 | 43.11 | 44.01 | 42.75 | 43.27 | 98,124 | +0.06(+0.14%) |
Dec 16, 2022 | 43.35 | 43.82 | 42.86 | 43.21 | 537,122 | -0.82(-1.86%) |
Dec 15, 2022 | 46.21 | 46.38 | 43.96 | 44.03 | 74,669 | -2.55(-5.47%) |
Dec 14, 2022 | 46.80 | 47.37 | 45.95 | 46.58 | 102,825 | -0.18(-0.38%) |
Dec 13, 2022 | 47.01 | 47.62 | 46.28 | 46.76 | 139,876 | +1.14(+2.50%) |
Dec 12, 2022 | 45.59 | 46.39 | 43.68 | 45.62 | 64,172 | +0.41(+0.91%) |
Dec 09, 2022 | 44.63 | 45.93 | 44.50 | 45.21 | 66,480 | +0.20(+0.44%) |
Dec 08, 2022 | 45.13 | 45.64 | 44.71 | 45.01 | 60,674 | +0.09(+0.20%) |
Dec 07, 2022 | 45.32 | 46.11 | 44.76 | 44.92 | 72,853 | -0.39(-0.86%) |
Dec 06, 2022 | 47.43 | 47.43 | 45.21 | 45.31 | 88,260 | -2.02(-4.27%) |
Dec 05, 2022 | 48.14 | 48.14 | 46.88 | 47.33 | 78,117 | -1.33(-2.73%) |
Dec 02, 2022 | 48.83 | 49.16 | 48.37 | 48.66 | 68,346 | -0.92(-1.86%) |
Dec 01, 2022 | 49.96 | 50.26 | 49.20 | 49.58 | 64,603 | -0.08(-0.16%) |
Nov 30, 2022 | 49.33 | 49.66 | 48.45 | 49.66 | 237,458 | +0.62(+1.26%) |
Nov 29, 2022 | 50.29 | 50.29 | 48.94 | 49.04 | 54,311 | -1.26(-2.50%) |
Nov 28, 2022 | 51.29 | 51.81 | 50.13 | 50.30 | 52,686 | -1.53(-2.95%) |
Nov 25, 2022 | 52.26 | 52.91 | 51.81 | 51.83 | 36,601 | -0.56(-1.07%) |
Nov 23, 2022 | 52.33 | 52.73 | 51.50 | 52.39 | 50,991 | -0.11(-0.21%) |
Nov 22, 2022 | 52.71 | 52.99 | 52.18 | 52.50 | 62,206 | +0.15(+0.29%) |
Nov 21, 2022 | 52.45 | 52.70 | 52.01 | 52.35 | 51,893 | -0.10(-0.19%) |
Nov 18, 2022 | 52.70 | 52.77 | 51.73 | 52.45 | 66,888 | +0.67(+1.29%) |
Nov 17, 2022 | 52.00 | 52.40 | 51.15 | 51.78 | 66,649 | -1.03(-1.95%) |
Nov 16, 2022 | 52.57 | 54.25 | 52.34 | 52.81 | 85,568 | -0.22(-0.41%) |
Nov 15, 2022 | 52.21 | 53.54 | 52.05 | 53.03 | 99,198 | +1.37(+2.65%) |
Nov 14, 2022 | 51.28 | 52.13 | 50.98 | 51.66 | 82,097 | -0.11(-0.21%) |
Nov 11, 2022 | 50.71 | 52.51 | 50.71 | 51.77 | 79,952 | +1.00(+1.97%) |
Nov 10, 2022 | 49.03 | 50.85 | 48.77 | 50.77 | 105,313 | +3.46(+7.31%) |
Nov 09, 2022 | 48.98 | 49.23 | 46.93 | 47.31 | 86,720 | -2.17(-4.39%) |
Nov 08, 2022 | 50.11 | 50.84 | 48.50 | 49.48 | 91,853 | -0.27(-0.54%) |
Nov 07, 2022 | 48.68 | 50.84 | 47.61 | 49.75 | 79,050 | +0.87(+1.78%) |
Nov 04, 2022 | 49.89 | 49.89 | 46.48 | 48.88 | 92,851 | +2.57(+5.55%) |
Nov 03, 2022 | 46.70 | 46.71 | 46.01 | 46.31 | 70,074 | -0.96(-2.03%) |
Nov 02, 2022 | 48.68 | 47.13 | 47.27 | 86,532 | -1.90(-3.86%) | |
Nov 01, 2022 | 49.23 | 49.23 | 48.42 | 49.17 | 73,305 | +0.45(+0.92%) |
Oct 31, 2022 | 48.45 | 49.19 | 48.31 | 48.72 | 97,565 | +0.11(+0.23%) |
Oct 28, 2022 | 47.72 | 49.23 | 47.27 | 48.61 | 66,679 | +1.32(+2.79%) |
Oct 27, 2022 | 47.44 | 48.09 | 46.81 | 47.29 | 65,879 | +0.37(+0.79%) |
Oct 26, 2022 | 47.34 | 47.86 | 46.89 | 46.92 | 49,644 | -0.20(-0.42%) |
Oct 25, 2022 | 45.84 | 47.71 | 45.84 | 47.12 | 91,911 | +1.32(+2.88%) |
Oct 24, 2022 | 45.44 | 45.94 | 44.84 | 45.80 | 69,525 | +0.65(+1.44%) |
Oct 21, 2022 | 44.14 | 45.64 | 43.31 | 45.15 | 66,910 | +1.38(+3.15%) |
Oct 20, 2022 | 43.67 | 44.58 | 43.31 | 43.77 | 76,170 | +0.00(+0.00%) |
Oct 19, 2022 | 44.27 | 44.47 | 43.20 | 43.77 | 116,005 | -0.77(-1.73%) |
Oct 18, 2022 | 44.99 | 45.36 | 44.25 | 44.54 | 74,602 | +0.33(+0.75%) |
Oct 17, 2022 | 43.13 | 44.56 | 43.13 | 44.21 | 108,241 | +1.73(+4.07%) |
Oct 14, 2022 | 43.29 | 43.41 | 42.33 | 42.48 | 65,168 | -0.84(-1.94%) |
Oct 13, 2022 | 41.19 | 43.48 | 40.88 | 43.32 | 99,963 | +1.43(+3.41%) |
Oct 12, 2022 | 41.80 | 42.59 | 41.39 | 41.89 | 72,724 | +0.31(+0.75%) |
Oct 11, 2022 | 41.86 | 42.30 | 41.22 | 41.58 | 111,453 | -0.48(-1.14%) |
Oct 10, 2022 | 42.86 | 43.18 | 41.80 | 42.06 | 84,751 | -0.72(-1.68%) |
Oct 07, 2022 | 43.44 | 43.45 | 42.52 | 42.78 | 178,450 | -1.18(-2.68%) |
Oct 06, 2022 | 43.23 | 44.23 | 43.23 | 43.96 | 114,266 | +0.31(+0.71%) |
Oct 05, 2022 | 43.55 | 43.99 | 42.89 | 43.65 | 101,194 | -0.24(-0.55%) |
Oct 04, 2022 | 43.21 | 44.55 | 43.21 | 43.89 | 110,084 | +1.37(+3.22%) |