Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.54 | 47.68 | 46.54 | 47.34 | 64,641 | +0.33(+0.69%) |
Dec 29, 2022 | 46.49 | 47.16 | 46.49 | 47.02 | 35,915 | +0.77(+1.67%) |
Dec 28, 2022 | 46.29 | 47.15 | 46.17 | 46.24 | 43,376 | -0.17(-0.36%) |
Dec 27, 2022 | 46.15 | 46.57 | 45.93 | 46.41 | 21,647 | +0.02(+0.04%) |
Dec 23, 2022 | 46.03 | 46.40 | 45.95 | 46.39 | 26,239 | +0.26(+0.56%) |
Dec 22, 2022 | 46.30 | 46.38 | 45.64 | 46.14 | 65,357 | -0.57(-1.22%) |
Dec 21, 2022 | 47.09 | 47.09 | 46.38 | 46.71 | 51,557 | +0.03(+0.06%) |
Dec 20, 2022 | 46.30 | 47.04 | 46.18 | 46.68 | 58,396 | +0.29(+0.62%) |
Dec 19, 2022 | 47.17 | 47.58 | 46.35 | 46.39 | 52,087 | -1.13(-2.38%) |
Dec 16, 2022 | 47.53 | 47.85 | 47.30 | 47.52 | 92,173 | -0.31(-0.64%) |
Dec 15, 2022 | 48.15 | 48.39 | 47.52 | 47.83 | 55,299 | -1.02(-2.10%) |
Dec 14, 2022 | 49.02 | 49.41 | 48.59 | 48.85 | 46,966 | -0.38(-0.78%) |
Dec 13, 2022 | 49.10 | 49.73 | 49.01 | 49.24 | 51,081 | +1.00(+2.08%) |
Dec 12, 2022 | 47.85 | 48.26 | 47.74 | 48.23 | 92,329 | +0.53(+1.11%) |
Dec 09, 2022 | 47.56 | 48.26 | 47.56 | 47.70 | 82,557 | -0.12(-0.25%) |
Dec 08, 2022 | 48.08 | 48.47 | 47.71 | 47.82 | 47,330 | -0.24(-0.49%) |
Dec 07, 2022 | 47.37 | 48.55 | 47.37 | 48.06 | 60,065 | +0.52(+1.10%) |
Dec 06, 2022 | 48.02 | 48.02 | 47.45 | 47.53 | 34,328 | -0.76(-1.57%) |
Dec 05, 2022 | 49.17 | 49.32 | 48.20 | 48.29 | 49,936 | -1.19(-2.41%) |
Dec 02, 2022 | 48.39 | 49.83 | 48.39 | 49.48 | 51,772 | +0.70(+1.43%) |
Dec 01, 2022 | 48.90 | 49.07 | 48.40 | 48.78 | 94,541 | +0.07(+0.14%) |
Nov 30, 2022 | 48.40 | 48.81 | 48.00 | 48.72 | 128,326 | +0.61(+1.27%) |
Nov 29, 2022 | 49.17 | 49.17 | 47.90 | 48.10 | 55,018 | -1.13(-2.30%) |
Nov 28, 2022 | 49.49 | 49.83 | 49.02 | 49.24 | 84,164 | -0.96(-1.90%) |
Nov 25, 2022 | 49.97 | 50.25 | 49.97 | 50.19 | 19,070 | +0.04(+0.08%) |
Nov 23, 2022 | 49.71 | 50.38 | 49.68 | 50.15 | 54,092 | +0.33(+0.67%) |
Nov 22, 2022 | 49.63 | 50.02 | 49.39 | 49.82 | 89,994 | +0.57(+1.16%) |
Nov 21, 2022 | 48.55 | 49.40 | 48.45 | 49.25 | 47,347 | +0.32(+0.66%) |
Nov 18, 2022 | 48.98 | 49.23 | 48.70 | 48.92 | 44,612 | +0.17(+0.34%) |
Nov 17, 2022 | 48.36 | 49.18 | 48.32 | 48.75 | 83,130 | -0.07(-0.14%) |
Nov 16, 2022 | 49.01 | 49.34 | 48.37 | 48.82 | 71,877 | -0.49(-1.00%) |
Nov 15, 2022 | 50.42 | 50.42 | 48.44 | 49.32 | 115,711 | -0.36(-0.73%) |
Nov 14, 2022 | 48.81 | 50.61 | 48.81 | 49.68 | 122,657 | +0.91(+1.86%) |
Nov 11, 2022 | 48.66 | 50.42 | 47.54 | 48.77 | 303,126 | -1.22(-2.44%) |
Nov 10, 2022 | 49.11 | 50.00 | 49.11 | 50.00 | 79,694 | +2.59(+5.46%) |
Nov 09, 2022 | 47.90 | 48.53 | 47.36 | 47.41 | 84,144 | -0.96(-2.00%) |
Nov 08, 2022 | 48.48 | 49.02 | 47.78 | 48.37 | 72,845 | -0.20(-0.41%) |
Nov 07, 2022 | 47.51 | 48.93 | 47.51 | 48.57 | 127,258 | +0.96(+2.01%) |
Nov 04, 2022 | 47.68 | 47.80 | 47.18 | 47.61 | 44,855 | +1.02(+2.20%) |
Nov 03, 2022 | 45.87 | 46.83 | 45.87 | 46.59 | 59,562 | +0.12(+0.25%) |
Nov 02, 2022 | 47.91 | 46.42 | 46.47 | 104,476 | -1.72(-3.58%) | |
Nov 01, 2022 | 48.43 | 48.91 | 48.01 | 48.19 | 68,391 | +0.02(+0.04%) |
Oct 31, 2022 | 48.69 | 48.74 | 47.95 | 48.17 | 90,940 | -1.00(-2.04%) |
Oct 28, 2022 | 48.74 | 49.42 | 48.52 | 49.18 | 68,080 | +0.41(+0.85%) |
Oct 27, 2022 | 48.57 | 48.99 | 48.38 | 48.76 | 67,904 | +0.20(+0.41%) |
Oct 26, 2022 | 47.72 | 48.73 | 47.67 | 48.57 | 89,634 | +0.80(+1.67%) |
Oct 25, 2022 | 46.30 | 47.78 | 46.30 | 47.77 | 64,124 | +1.32(+2.84%) |
Oct 24, 2022 | 46.03 | 46.50 | 45.52 | 46.45 | 101,933 | +0.59(+1.29%) |
Oct 21, 2022 | 44.76 | 46.07 | 44.52 | 45.86 | 95,108 | +0.83(+1.84%) |
Oct 20, 2022 | 45.71 | 46.01 | 44.97 | 45.03 | 108,489 | -0.44(-0.97%) |
Oct 19, 2022 | 45.70 | 46.12 | 44.65 | 45.48 | 127,103 | -0.72(-1.56%) |
Oct 18, 2022 | 46.87 | 46.87 | 45.78 | 46.19 | 210,196 | +0.67(+1.47%) |
Oct 17, 2022 | 45.06 | 45.68 | 45.06 | 45.52 | 137,594 | +1.11(+2.51%) |
Oct 14, 2022 | 45.73 | 46.05 | 44.37 | 44.41 | 79,796 | -1.15(-2.53%) |
Oct 13, 2022 | 43.56 | 45.90 | 43.52 | 45.56 | 118,689 | +1.17(+2.64%) |
Oct 12, 2022 | 44.90 | 45.14 | 44.31 | 44.39 | 111,536 | -0.37(-0.84%) |
Oct 11, 2022 | 44.71 | 45.40 | 44.22 | 44.77 | 188,492 | -0.28(-0.61%) |
Oct 10, 2022 | 45.21 | 45.45 | 44.71 | 45.04 | 33,573 | +0.00(+0.00%) |
Oct 07, 2022 | 45.19 | 45.67 | 44.85 | 45.04 | 100,451 | -0.41(-0.91%) |
Oct 06, 2022 | 47.19 | 47.19 | 45.36 | 45.46 | 142,521 | -1.92(-4.05%) |
Oct 05, 2022 | 47.35 | 47.55 | 46.72 | 47.38 | 77,222 | -0.58(-1.21%) |
Oct 04, 2022 | 45.85 | 47.99 | 45.85 | 47.96 | 93,928 | +2.74(+6.05%) |