Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.29 | 0 | +0.30(+0.67%) | |||
Dec 29, 2022 | 45.29 | 45.92 | 44.99 | 44.99 | 48,788 | +0.08(+0.18%) |
Dec 28, 2022 | 44.94 | 45.60 | 44.83 | 44.91 | 60,579 | -0.10(-0.22%) |
Dec 23, 2022 | 45.01 | 0 | -0.79(-1.72%) | |||
Dec 22, 2022 | 45.95 | 45.95 | 45.06 | 45.80 | 28,624 | -0.26(-0.56%) |
Dec 21, 2022 | 45.80 | 46.49 | 45.36 | 46.06 | 103,203 | +0.57(+1.25%) |
Dec 20, 2022 | 44.59 | 46.00 | 44.50 | 45.49 | 84,203 | +0.85(+1.90%) |
Dec 19, 2022 | 45.75 | 45.80 | 44.40 | 44.64 | 78,682 | -1.29(-2.81%) |
Dec 16, 2022 | 46.00 | 46.32 | 45.15 | 45.93 | 682,394 | -0.24(-0.52%) |
Dec 15, 2022 | 46.68 | 47.15 | 46.07 | 46.17 | 122,270 | -1.00(-2.12%) |
Dec 14, 2022 | 46.07 | 47.84 | 46.07 | 47.17 | 191,374 | +0.19(+0.40%) |
Dec 13, 2022 | 46.23 | 47.90 | 46.23 | 46.98 | 180,673 | +1.13(+2.46%) |
Dec 12, 2022 | 46.64 | 46.65 | 45.01 | 45.85 | 69,167 | -0.52(-1.12%) |
Dec 09, 2022 | 45.00 | 47.13 | 45.00 | 46.37 | 182,928 | +1.27(+2.82%) |
Dec 08, 2022 | 44.89 | 45.82 | 44.76 | 45.10 | 69,410 | +0.40(+0.89%) |
Dec 07, 2022 | 43.94 | 45.12 | 43.80 | 44.70 | 102,026 | +0.61(+1.38%) |
Dec 06, 2022 | 44.79 | 44.97 | 43.79 | 44.09 | 43,928 | -0.73(-1.63%) |
Dec 05, 2022 | 44.51 | 45.00 | 43.95 | 44.82 | 60,857 | +0.29(+0.65%) |
Dec 02, 2022 | 43.44 | 45.05 | 43.44 | 44.53 | 119,662 | +0.73(+1.67%) |
Dec 01, 2022 | 43.00 | 43.86 | 42.79 | 43.80 | 56,331 | +0.90(+2.10%) |
Nov 30, 2022 | 42.59 | 43.05 | 42.49 | 42.90 | 165,619 | +0.33(+0.78%) |
Nov 29, 2022 | 42.54 | 42.83 | 42.00 | 42.57 | 23,478 | +0.19(+0.45%) |
Nov 28, 2022 | 42.58 | 42.69 | 41.67 | 42.38 | 29,732 | -0.50(-1.17%) |
Nov 25, 2022 | 43.13 | 43.25 | 42.67 | 42.88 | 17,401 | +0.02(+0.05%) |
Nov 24, 2022 | 42.25 | 43.00 | 42.18 | 42.86 | 27,517 | +0.61(+1.44%) |
Nov 23, 2022 | 41.97 | 42.25 | 41.28 | 42.25 | 34,373 | +0.18(+0.43%) |
Nov 22, 2022 | 42.05 | 42.30 | 41.61 | 42.07 | 71,566 | +0.11(+0.26%) |
Nov 21, 2022 | 42.23 | 42.53 | 41.75 | 41.96 | 49,454 | -0.33(-0.78%) |
Nov 18, 2022 | 43.30 | 43.45 | 42.28 | 42.29 | 65,273 | -0.83(-1.92%) |
Nov 17, 2022 | 42.40 | 43.31 | 42.40 | 43.12 | 72,762 | +0.26(+0.61%) |
Nov 16, 2022 | 43.59 | 43.59 | 42.40 | 42.86 | 67,042 | -0.92(-2.10%) |
Nov 15, 2022 | 43.79 | 43.98 | 43.10 | 43.78 | 57,779 | +0.44(+1.02%) |
Nov 14, 2022 | 42.90 | 44.51 | 42.90 | 43.34 | 77,666 | -0.22(-0.51%) |
Nov 11, 2022 | 44.75 | 44.75 | 42.92 | 43.56 | 127,739 | -0.85(-1.91%) |
Nov 10, 2022 | 45.20 | 45.34 | 44.25 | 44.41 | 88,449 | +0.67(+1.53%) |
Nov 09, 2022 | 43.21 | 43.83 | 42.95 | 43.74 | 59,734 | +0.29(+0.67%) |
Nov 08, 2022 | 44.97 | 45.00 | 42.80 | 43.45 | 63,924 | -1.18(-2.64%) |
Nov 07, 2022 | 43.33 | 45.56 | 43.33 | 44.63 | 277,302 | +1.24(+2.86%) |
Nov 04, 2022 | 42.00 | 43.62 | 41.55 | 43.39 | 282,619 | +2.98(+7.37%) |
Nov 03, 2022 | 38.90 | 40.81 | 38.46 | 40.41 | 156,596 | +1.49(+3.83%) |
Nov 02, 2022 | 37.95 | 39.60 | 37.90 | 38.92 | 130,089 | +0.96(+2.53%) |
Nov 01, 2022 | 40.25 | 40.25 | 37.85 | 37.96 | 286,010 | -1.67(-4.21%) |
Oct 31, 2022 | 39.10 | 40.00 | 38.90 | 39.63 | 110,024 | +0.42(+1.07%) |
Oct 28, 2022 | 37.63 | 39.31 | 37.63 | 39.21 | 197,163 | +1.59(+4.23%) |
Oct 27, 2022 | 37.48 | 38.22 | 37.28 | 37.62 | 73,085 | +0.47(+1.27%) |
Oct 26, 2022 | 36.42 | 37.45 | 35.92 | 37.15 | 236,596 | +0.60(+1.64%) |
Oct 25, 2022 | 35.21 | 36.55 | 35.21 | 36.55 | 109,037 | +1.45(+4.13%) |
Oct 24, 2022 | 35.21 | 35.38 | 34.91 | 35.10 | 23,173 | -0.02(-0.06%) |
Oct 21, 2022 | 34.67 | 35.25 | 34.42 | 35.12 | 34,319 | +0.65(+1.89%) |
Oct 20, 2022 | 34.70 | 35.03 | 34.30 | 34.47 | 37,827 | +0.00(+0.00%) |
Oct 19, 2022 | 35.29 | 35.30 | 34.15 | 34.47 | 24,367 | -0.53(-1.51%) |
Oct 18, 2022 | 35.40 | 35.51 | 34.65 | 35.00 | 46,106 | -0.07(-0.20%) |
Oct 17, 2022 | 35.05 | 35.72 | 34.76 | 35.07 | 35,850 | +0.56(+1.62%) |
Oct 14, 2022 | 35.43 | 35.83 | 34.48 | 34.51 | 25,777 | -0.74(-2.10%) |
Oct 13, 2022 | 33.38 | 35.47 | 33.33 | 35.25 | 48,658 | +0.95(+2.77%) |
Oct 12, 2022 | 33.65 | 34.30 | 33.35 | 34.30 | 42,857 | +0.57(+1.69%) |
Oct 11, 2022 | 33.80 | 34.08 | 33.28 | 33.73 | 54,059 | -0.71(-2.06%) |
Oct 07, 2022 | 34.44 | 0 | -0.26(-0.75%) | |||
Oct 06, 2022 | 35.30 | 35.49 | 34.34 | 34.70 | 45,723 | -0.75(-2.12%) |
Oct 05, 2022 | 34.81 | 35.68 | 34.71 | 35.45 | 35,540 | +0.16(+0.45%) |
Oct 04, 2022 | 34.42 | 35.38 | 34.42 | 35.29 | 64,733 | +1.09(+3.19%) |