Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.73 | 44.48 | 43.08 | 43.44 | 25,025 | -0.77(-1.73%) |
Dec 29, 2022 | 43.66 | 44.67 | 43.66 | 44.20 | 60,237 | +0.73(+1.68%) |
Dec 28, 2022 | 44.54 | 45.67 | 43.35 | 43.47 | 43,190 | -1.13(-2.52%) |
Dec 27, 2022 | 45.34 | 45.69 | 44.46 | 44.60 | 26,939 | -0.81(-1.79%) |
Dec 23, 2022 | 44.72 | 45.52 | 44.37 | 45.41 | 20,564 | +0.67(+1.49%) |
Dec 22, 2022 | 45.12 | 45.60 | 43.78 | 44.74 | 35,937 | -0.73(-1.62%) |
Dec 21, 2022 | 44.57 | 45.52 | 43.90 | 45.48 | 38,824 | +1.32(+2.98%) |
Dec 20, 2022 | 42.79 | 44.35 | 41.89 | 44.16 | 63,988 | +1.45(+3.40%) |
Dec 19, 2022 | 38.97 | 42.84 | 38.96 | 42.71 | 56,249 | +4.04(+10.44%) |
Dec 16, 2022 | 39.01 | 39.82 | 38.33 | 38.67 | 585,649 | -0.81(-2.05%) |
Dec 15, 2022 | 40.08 | 40.11 | 39.04 | 39.49 | 55,822 | -0.95(-2.36%) |
Dec 14, 2022 | 41.19 | 41.72 | 40.25 | 40.44 | 54,247 | -0.98(-2.37%) |
Dec 13, 2022 | 42.61 | 42.98 | 41.00 | 41.42 | 75,368 | -0.94(-2.21%) |
Dec 12, 2022 | 43.07 | 43.07 | 42.12 | 42.36 | 49,274 | -0.96(-2.22%) |
Dec 09, 2022 | 43.98 | 44.08 | 43.15 | 43.32 | 41,412 | -0.90(-2.03%) |
Dec 08, 2022 | 44.18 | 44.82 | 44.17 | 44.22 | 20,416 | -0.76(-1.70%) |
Dec 07, 2022 | 45.74 | 45.80 | 44.57 | 44.98 | 32,001 | -0.72(-1.57%) |
Dec 06, 2022 | 45.69 | 45.76 | 45.12 | 45.70 | 38,715 | +0.01(+0.02%) |
Dec 05, 2022 | 46.89 | 46.89 | 44.73 | 45.69 | 37,815 | -1.42(-3.02%) |
Dec 02, 2022 | 46.95 | 47.52 | 44.10 | 47.11 | 23,979 | +0.01(+0.02%) |
Dec 01, 2022 | 46.56 | 47.21 | 45.80 | 47.10 | 32,821 | +0.91(+1.96%) |
Nov 30, 2022 | 45.39 | 46.42 | 44.47 | 46.19 | 41,776 | +1.09(+2.41%) |
Nov 29, 2022 | 44.04 | 45.24 | 44.04 | 45.11 | 31,677 | +0.53(+1.20%) |
Nov 28, 2022 | 44.80 | 47.20 | 44.08 | 44.57 | 39,863 | -0.26(-0.57%) |
Nov 25, 2022 | 44.80 | 45.29 | 44.77 | 44.83 | 17,090 | -0.02(-0.04%) |
Nov 23, 2022 | 45.85 | 46.04 | 44.83 | 44.85 | 28,974 | -0.92(-2.00%) |
Nov 22, 2022 | 46.36 | 46.36 | 45.63 | 45.76 | 33,945 | -0.25(-0.54%) |
Nov 21, 2022 | 46.44 | 46.70 | 45.99 | 46.01 | 32,905 | -0.29(-0.62%) |
Nov 18, 2022 | 46.61 | 47.35 | 46.02 | 46.30 | 27,692 | +0.10(+0.23%) |
Nov 17, 2022 | 46.16 | 46.73 | 45.59 | 46.19 | 25,312 | -0.27(-0.58%) |
Nov 16, 2022 | 46.99 | 47.33 | 46.37 | 46.46 | 28,596 | -0.56(-1.20%) |
Nov 15, 2022 | 46.79 | 47.68 | 46.40 | 47.02 | 32,138 | +0.52(+1.13%) |
Nov 14, 2022 | 45.09 | 46.79 | 45.09 | 46.50 | 44,758 | +1.14(+2.50%) |
Nov 11, 2022 | 45.65 | 46.53 | 45.26 | 45.36 | 47,578 | -0.53(-1.16%) |
Nov 10, 2022 | 45.21 | 46.60 | 45.21 | 45.90 | 41,021 | +1.62(+3.66%) |
Nov 09, 2022 | 44.14 | 44.54 | 43.61 | 44.28 | 52,425 | -0.16(-0.37%) |
Nov 08, 2022 | 43.40 | 44.55 | 43.40 | 44.44 | 39,301 | +0.95(+2.19%) |
Nov 07, 2022 | 42.70 | 43.96 | 42.70 | 43.48 | 34,190 | +0.54(+1.27%) |
Nov 04, 2022 | 42.02 | 43.04 | 41.90 | 42.94 | 26,347 | +0.92(+2.18%) |
Nov 03, 2022 | 42.10 | 42.77 | 41.86 | 42.02 | 29,283 | -0.59(-1.39%) |
Nov 02, 2022 | 42.09 | 42.62 | 58,655 | -0.32(-0.76%) | ||
Nov 01, 2022 | 41.51 | 43.80 | 41.51 | 42.94 | 49,580 | +1.79(+4.36%) |
Oct 31, 2022 | 41.18 | 41.51 | 40.23 | 41.15 | 67,652 | +0.20(+0.49%) |
Oct 28, 2022 | 38.74 | 41.16 | 38.74 | 40.95 | 51,595 | +2.56(+6.66%) |
Oct 27, 2022 | 37.28 | 41.01 | 35.73 | 38.39 | 46,664 | +0.95(+2.55%) |
Oct 26, 2022 | 37.23 | 37.83 | 36.98 | 37.43 | 55,454 | +0.58(+1.58%) |
Oct 25, 2022 | 36.58 | 37.97 | 36.27 | 36.85 | 59,146 | +0.50(+1.36%) |
Oct 24, 2022 | 36.72 | 37.21 | 36.16 | 36.36 | 46,226 | -0.46(-1.24%) |
Oct 21, 2022 | 36.65 | 37.56 | 36.48 | 36.81 | 51,990 | +0.31(+0.86%) |
Oct 20, 2022 | 35.97 | 36.67 | 35.40 | 36.50 | 56,229 | +0.33(+0.92%) |
Oct 19, 2022 | 35.92 | 36.18 | 35.16 | 36.16 | 39,288 | +0.12(+0.34%) |
Oct 18, 2022 | 36.77 | 37.08 | 35.65 | 36.04 | 41,349 | -0.45(-1.23%) |
Oct 17, 2022 | 36.19 | 37.20 | 35.88 | 36.49 | 63,536 | +0.94(+2.66%) |
Oct 14, 2022 | 36.07 | 37.53 | 35.14 | 35.54 | 65,634 | -0.57(-1.59%) |
Oct 13, 2022 | 34.35 | 36.20 | 34.35 | 36.12 | 55,074 | +1.56(+4.50%) |
Oct 12, 2022 | 34.11 | 34.83 | 33.79 | 34.56 | 50,769 | +0.41(+1.20%) |
Oct 11, 2022 | 33.53 | 34.48 | 33.53 | 34.15 | 57,457 | +0.54(+1.62%) |
Oct 10, 2022 | 33.64 | 33.97 | 33.15 | 33.61 | 48,376 | -0.11(-0.34%) |
Oct 07, 2022 | 34.40 | 34.50 | 33.33 | 33.72 | 46,010 | -0.95(-2.75%) |
Oct 06, 2022 | 35.65 | 35.65 | 34.37 | 34.68 | 85,908 | -0.94(-2.63%) |
Oct 05, 2022 | 36.63 | 36.85 | 34.74 | 35.61 | 63,365 | -1.53(-4.11%) |
Oct 04, 2022 | 38.58 | 38.70 | 36.68 | 37.14 | 54,756 | -0.90(-2.36%) |