Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.13 | 49.59 | 48.98 | 49.34 | 129,324 | +0.00(+0.00%) |
Dec 29, 2022 | 48.99 | 49.86 | 48.99 | 49.34 | 163,353 | +0.54(+1.10%) |
Dec 28, 2022 | 49.42 | 49.81 | 48.77 | 48.80 | 180,217 | -0.57(-1.15%) |
Dec 27, 2022 | 49.38 | 49.63 | 48.79 | 49.37 | 164,442 | +0.02(+0.04%) |
Dec 23, 2022 | 48.89 | 49.45 | 48.51 | 49.35 | 125,155 | +0.42(+0.86%) |
Dec 22, 2022 | 48.66 | 48.99 | 47.85 | 48.93 | 242,612 | -0.12(-0.24%) |
Dec 21, 2022 | 48.39 | 49.11 | 48.05 | 49.05 | 203,718 | +0.84(+1.74%) |
Dec 20, 2022 | 48.81 | 49.17 | 48.08 | 48.21 | 299,417 | -0.61(-1.24%) |
Dec 19, 2022 | 49.77 | 49.81 | 48.46 | 48.81 | 321,054 | -1.04(-2.08%) |
Dec 16, 2022 | 49.50 | 50.12 | 49.45 | 49.85 | 708,767 | -0.06(-0.12%) |
Dec 15, 2022 | 50.10 | 50.44 | 49.29 | 49.91 | 299,639 | -0.66(-1.30%) |
Dec 14, 2022 | 51.12 | 51.56 | 50.24 | 50.56 | 284,988 | -0.45(-0.88%) |
Dec 13, 2022 | 52.81 | 52.81 | 50.68 | 51.01 | 278,555 | -0.20(-0.38%) |
Dec 12, 2022 | 50.61 | 51.54 | 50.42 | 51.21 | 220,428 | +0.65(+1.28%) |
Dec 09, 2022 | 50.73 | 50.95 | 50.17 | 50.56 | 112,414 | -0.23(-0.46%) |
Dec 08, 2022 | 50.68 | 51.40 | 50.06 | 50.80 | 151,738 | +0.36(+0.72%) |
Dec 07, 2022 | 50.83 | 51.27 | 50.40 | 50.44 | 146,659 | -0.33(-0.65%) |
Dec 06, 2022 | 51.33 | 51.40 | 50.48 | 50.77 | 139,368 | -0.54(-1.05%) |
Dec 05, 2022 | 52.20 | 52.35 | 50.94 | 51.31 | 163,888 | -1.43(-2.71%) |
Dec 02, 2022 | 52.22 | 53.00 | 52.16 | 52.74 | 147,729 | -0.09(-0.17%) |
Dec 01, 2022 | 52.41 | 53.04 | 52.21 | 52.82 | 192,602 | +0.67(+1.29%) |
Nov 30, 2022 | 51.36 | 52.55 | 50.85 | 52.15 | 366,640 | +0.79(+1.53%) |
Nov 29, 2022 | 50.92 | 51.62 | 50.92 | 51.36 | 162,595 | +0.23(+0.46%) |
Nov 28, 2022 | 51.40 | 51.66 | 50.79 | 51.13 | 321,997 | -0.68(-1.32%) |
Nov 25, 2022 | 51.23 | 52.10 | 51.23 | 51.81 | 52,800 | +0.29(+0.57%) |
Nov 23, 2022 | 51.13 | 51.80 | 51.11 | 51.52 | 113,812 | +0.31(+0.61%) |
Nov 22, 2022 | 50.48 | 51.28 | 49.96 | 51.21 | 149,533 | +1.01(+2.02%) |
Nov 21, 2022 | 50.07 | 50.40 | 49.79 | 50.19 | 151,229 | -0.11(-0.21%) |
Nov 18, 2022 | 51.18 | 51.18 | 49.90 | 50.30 | 333,601 | -0.04(-0.08%) |
Nov 17, 2022 | 50.46 | 50.78 | 50.00 | 50.34 | 209,773 | -0.72(-1.41%) |
Nov 16, 2022 | 51.17 | 51.57 | 50.78 | 51.06 | 152,771 | -0.06(-0.11%) |
Nov 15, 2022 | 50.92 | 51.52 | 50.46 | 51.12 | 231,797 | +0.72(+1.43%) |
Nov 14, 2022 | 50.23 | 51.42 | 50.01 | 50.40 | 280,293 | -0.17(-0.33%) |
Nov 11, 2022 | 50.65 | 51.21 | 50.27 | 50.56 | 261,191 | -0.14(-0.27%) |
Nov 10, 2022 | 49.73 | 50.79 | 49.73 | 50.70 | 309,249 | +1.91(+3.92%) |
Nov 09, 2022 | 49.20 | 49.50 | 48.74 | 48.79 | 129,016 | -0.69(-1.40%) |
Nov 08, 2022 | 49.22 | 50.25 | 48.39 | 49.48 | 306,398 | +0.41(+0.83%) |
Nov 07, 2022 | 48.42 | 49.37 | 48.02 | 49.07 | 229,409 | +0.74(+1.53%) |
Nov 04, 2022 | 47.95 | 48.36 | 47.03 | 48.33 | 176,311 | +0.58(+1.20%) |
Nov 03, 2022 | 47.37 | 48.24 | 46.79 | 47.75 | 217,883 | +0.00(+0.00%) |
Nov 02, 2022 | 48.98 | 49.52 | 47.75 | 47.75 | 389,743 | -1.47(-2.99%) |
Nov 01, 2022 | 50.04 | 50.20 | 48.95 | 49.23 | 218,766 | -0.52(-1.04%) |
Oct 31, 2022 | 48.97 | 50.07 | 48.94 | 49.74 | 271,649 | +0.31(+0.63%) |
Oct 28, 2022 | 48.72 | 49.89 | 48.64 | 49.43 | 364,815 | +1.06(+2.20%) |
Oct 27, 2022 | 48.44 | 48.96 | 47.75 | 48.37 | 859,706 | +0.41(+0.85%) |
Oct 26, 2022 | 48.02 | 49.06 | 47.64 | 47.96 | 424,537 | -0.37(-0.77%) |
Oct 25, 2022 | 47.61 | 48.64 | 47.46 | 48.33 | 210,401 | +0.84(+1.77%) |
Oct 24, 2022 | 46.89 | 47.75 | 46.58 | 47.49 | 389,923 | +0.68(+1.46%) |
Oct 21, 2022 | 45.32 | 46.91 | 44.85 | 46.81 | 285,238 | +1.64(+3.63%) |
Oct 20, 2022 | 45.24 | 45.85 | 44.81 | 45.17 | 250,821 | -0.13(-0.28%) |
Oct 19, 2022 | 45.58 | 45.73 | 45.00 | 45.30 | 228,406 | -0.53(-1.15%) |
Oct 18, 2022 | 46.05 | 46.54 | 45.24 | 45.82 | 285,136 | +0.53(+1.16%) |
Oct 17, 2022 | 45.26 | 46.14 | 45.26 | 45.30 | 351,502 | +0.60(+1.35%) |
Oct 14, 2022 | 45.67 | 45.80 | 44.65 | 44.69 | 299,582 | -0.58(-1.27%) |
Oct 13, 2022 | 42.93 | 45.50 | 42.73 | 45.27 | 286,886 | +1.51(+3.45%) |
Oct 12, 2022 | 43.20 | 44.05 | 42.79 | 43.76 | 311,605 | +0.59(+1.38%) |
Oct 11, 2022 | 43.11 | 43.70 | 42.64 | 43.16 | 313,854 | +0.02(+0.05%) |
Oct 10, 2022 | 43.81 | 43.81 | 42.87 | 43.14 | 316,643 | -0.61(-1.40%) |
Oct 07, 2022 | 43.61 | 43.94 | 43.09 | 43.76 | 373,781 | -0.42(-0.95%) |
Oct 06, 2022 | 44.51 | 44.62 | 43.85 | 44.18 | 245,817 | -0.31(-0.70%) |
Oct 05, 2022 | 43.30 | 44.53 | 42.60 | 44.49 | 393,334 | +0.82(+1.88%) |
Oct 04, 2022 | 42.72 | 43.74 | 42.72 | 43.67 | 317,887 | +1.26(+2.96%) |