Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.34 | 49.54 | 49.12 | 49.27 | 27,856 | -0.24(-0.48%) |
Dec 29, 2022 | 49.46 | 49.89 | 49.20 | 49.51 | 37,638 | +0.38(+0.77%) |
Dec 28, 2022 | 49.40 | 49.84 | 49.13 | 49.13 | 28,689 | -0.29(-0.58%) |
Dec 27, 2022 | 49.61 | 50.11 | 49.19 | 49.42 | 45,891 | -0.16(-0.32%) |
Dec 23, 2022 | 48.76 | 49.89 | 48.52 | 49.58 | 51,750 | +0.80(+1.65%) |
Dec 22, 2022 | 49.18 | 49.35 | 48.23 | 48.78 | 80,505 | -0.65(-1.31%) |
Dec 21, 2022 | 48.44 | 49.49 | 48.44 | 49.42 | 73,927 | +1.21(+2.51%) |
Dec 20, 2022 | 47.99 | 48.64 | 47.89 | 48.21 | 108,412 | +0.16(+0.33%) |
Dec 19, 2022 | 47.67 | 48.23 | 47.49 | 48.05 | 77,026 | +0.64(+1.34%) |
Dec 16, 2022 | 47.05 | 48.15 | 46.48 | 47.42 | 145,932 | +0.35(+0.74%) |
Dec 15, 2022 | 46.93 | 47.43 | 46.56 | 47.07 | 78,703 | -0.30(-0.63%) |
Dec 14, 2022 | 48.12 | 48.24 | 46.97 | 47.37 | 82,436 | -0.75(-1.57%) |
Dec 13, 2022 | 49.17 | 49.71 | 47.70 | 48.12 | 158,071 | -0.59(-1.22%) |
Dec 12, 2022 | 48.87 | 48.98 | 48.43 | 48.72 | 97,138 | +0.07(+0.14%) |
Dec 09, 2022 | 48.53 | 48.73 | 48.21 | 48.65 | 62,960 | -0.13(-0.26%) |
Dec 08, 2022 | 49.42 | 49.61 | 48.43 | 48.77 | 57,820 | -0.33(-0.67%) |
Dec 07, 2022 | 49.67 | 50.12 | 49.03 | 49.10 | 30,670 | -0.75(-1.51%) |
Dec 06, 2022 | 50.67 | 50.71 | 49.71 | 49.86 | 42,024 | -0.87(-1.72%) |
Dec 05, 2022 | 51.95 | 51.95 | 50.41 | 50.73 | 89,890 | -1.38(-2.64%) |
Dec 02, 2022 | 51.33 | 52.24 | 51.14 | 52.11 | 71,091 | +0.41(+0.79%) |
Dec 01, 2022 | 52.59 | 52.59 | 51.51 | 51.70 | 70,510 | -0.46(-0.87%) |
Nov 30, 2022 | 51.41 | 52.30 | 50.78 | 52.16 | 135,158 | +0.54(+1.04%) |
Nov 29, 2022 | 51.25 | 51.73 | 51.25 | 51.62 | 40,551 | +0.37(+0.72%) |
Nov 28, 2022 | 51.35 | 51.67 | 51.05 | 51.25 | 54,526 | -0.40(-0.77%) |
Nov 25, 2022 | 51.47 | 52.18 | 51.47 | 51.65 | 30,299 | -0.06(-0.11%) |
Nov 23, 2022 | 52.10 | 52.10 | 51.51 | 51.71 | 31,832 | -0.34(-0.65%) |
Nov 22, 2022 | 51.84 | 52.21 | 51.55 | 52.05 | 46,301 | +0.38(+0.73%) |
Nov 21, 2022 | 51.48 | 51.70 | 51.38 | 51.67 | 47,255 | +0.42(+0.81%) |
Nov 18, 2022 | 51.34 | 51.93 | 50.61 | 51.25 | 67,391 | +0.72(+1.43%) |
Nov 17, 2022 | 50.20 | 51.07 | 49.63 | 50.53 | 84,527 | -0.13(-0.25%) |
Nov 16, 2022 | 51.16 | 51.23 | 50.51 | 50.66 | 100,677 | -0.70(-1.37%) |
Nov 15, 2022 | 51.60 | 52.27 | 51.10 | 51.36 | 74,418 | +0.28(+0.54%) |
Nov 14, 2022 | 51.16 | 52.74 | 50.86 | 51.08 | 71,393 | -0.20(-0.39%) |
Nov 11, 2022 | 52.05 | 52.23 | 50.97 | 51.28 | 60,022 | -0.99(-1.90%) |
Nov 10, 2022 | 50.98 | 52.56 | 50.94 | 52.27 | 76,172 | +2.31(+4.62%) |
Nov 09, 2022 | 50.56 | 50.85 | 49.91 | 49.96 | 49,604 | -0.97(-1.91%) |
Nov 08, 2022 | 50.56 | 51.39 | 50.14 | 50.94 | 74,947 | +1.43(+2.88%) |
Nov 07, 2022 | 49.01 | 49.54 | 48.70 | 49.51 | 43,316 | +0.65(+1.34%) |
Nov 04, 2022 | 47.85 | 48.96 | 47.11 | 48.85 | 56,006 | +1.45(+3.05%) |
Nov 03, 2022 | 48.25 | 48.32 | 46.82 | 47.41 | 99,109 | -1.43(-2.92%) |
Nov 02, 2022 | 49.78 | 50.07 | 48.77 | 48.83 | 83,569 | -1.00(-2.01%) |
Nov 01, 2022 | 50.49 | 50.49 | 49.65 | 49.84 | 79,327 | -0.44(-0.87%) |
Oct 31, 2022 | 51.77 | 51.77 | 49.97 | 50.27 | 117,444 | -1.08(-2.10%) |
Oct 28, 2022 | 51.71 | 52.99 | 51.27 | 51.35 | 99,282 | -0.37(-0.71%) |
Oct 27, 2022 | 55.57 | 55.57 | 50.09 | 51.72 | 152,023 | -3.67(-6.62%) |
Oct 26, 2022 | 56.25 | 56.69 | 55.39 | 55.39 | 67,559 | -0.66(-1.18%) |
Oct 25, 2022 | 54.91 | 56.23 | 54.91 | 56.05 | 49,676 | +0.74(+1.34%) |
Oct 24, 2022 | 54.88 | 55.72 | 54.88 | 55.31 | 69,729 | +0.43(+0.78%) |
Oct 21, 2022 | 54.06 | 55.01 | 53.10 | 54.88 | 94,663 | +1.33(+2.48%) |
Oct 20, 2022 | 54.87 | 55.11 | 53.02 | 53.55 | 56,772 | -1.32(-2.40%) |
Oct 19, 2022 | 55.09 | 55.54 | 54.15 | 54.87 | 59,731 | -0.29(-0.52%) |
Oct 18, 2022 | 55.32 | 55.77 | 54.43 | 55.16 | 179,068 | +0.35(+0.63%) |
Oct 17, 2022 | 55.49 | 55.99 | 54.45 | 54.81 | 107,077 | +0.04(+0.07%) |
Oct 14, 2022 | 55.08 | 55.63 | 54.54 | 54.77 | 75,801 | -0.06(-0.11%) |
Oct 13, 2022 | 51.85 | 54.88 | 51.53 | 54.83 | 81,166 | +2.43(+4.63%) |
Oct 12, 2022 | 52.20 | 53.04 | 51.99 | 52.40 | 41,095 | +0.23(+0.44%) |
Oct 11, 2022 | 52.19 | 52.52 | 51.72 | 52.18 | 48,962 | -0.01(-0.02%) |
Oct 10, 2022 | 51.95 | 52.59 | 51.79 | 52.19 | 44,623 | +0.15(+0.29%) |
Oct 07, 2022 | 52.07 | 52.42 | 51.73 | 52.04 | 60,317 | -0.13(-0.25%) |
Oct 06, 2022 | 52.30 | 52.42 | 51.92 | 52.17 | 50,472 | -0.47(-0.89%) |
Oct 05, 2022 | 52.57 | 53.14 | 52.40 | 52.63 | 37,037 | -0.62(-1.17%) |
Oct 04, 2022 | 51.96 | 53.27 | 51.96 | 53.26 | 53,199 | +1.69(+3.27%) |