Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.73 | 46.98 | 44.73 | 46.32 | 67,713 | +0.57(+1.25%) |
Dec 29, 2022 | 44.97 | 46.28 | 44.66 | 45.74 | 39,393 | +1.25(+2.82%) |
Dec 28, 2022 | 44.57 | 44.89 | 43.67 | 44.49 | 60,324 | -0.17(-0.38%) |
Dec 27, 2022 | 44.64 | 45.01 | 43.93 | 44.66 | 50,085 | +0.34(+0.76%) |
Dec 23, 2022 | 45.10 | 45.35 | 43.52 | 44.32 | 33,023 | -0.91(-2.01%) |
Dec 22, 2022 | 45.86 | 45.86 | 44.61 | 45.23 | 31,488 | -1.32(-2.84%) |
Dec 21, 2022 | 45.14 | 46.92 | 45.14 | 46.55 | 34,301 | +1.69(+3.77%) |
Dec 20, 2022 | 44.08 | 45.35 | 42.27 | 44.86 | 29,298 | +0.56(+1.27%) |
Dec 19, 2022 | 44.50 | 45.05 | 43.23 | 44.30 | 35,768 | -0.55(-1.23%) |
Dec 16, 2022 | 44.46 | 45.64 | 43.54 | 44.85 | 101,618 | -0.15(-0.33%) |
Dec 15, 2022 | 44.47 | 46.07 | 44.25 | 45.00 | 43,274 | -0.72(-1.58%) |
Dec 14, 2022 | 45.56 | 47.03 | 45.30 | 45.72 | 32,090 | +0.16(+0.35%) |
Dec 13, 2022 | 46.75 | 47.07 | 44.91 | 45.57 | 110,682 | +0.39(+0.85%) |
Dec 12, 2022 | 44.43 | 45.74 | 43.99 | 45.18 | 49,918 | +0.65(+1.46%) |
Dec 09, 2022 | 46.24 | 46.90 | 44.50 | 44.53 | 33,692 | -2.34(-5.00%) |
Dec 08, 2022 | 47.67 | 48.16 | 46.65 | 46.87 | 64,467 | -0.74(-1.56%) |
Dec 07, 2022 | 47.71 | 48.55 | 47.07 | 47.61 | 56,637 | -0.85(-1.75%) |
Dec 06, 2022 | 49.39 | 49.39 | 47.82 | 48.46 | 46,080 | -0.79(-1.60%) |
Dec 05, 2022 | 49.57 | 50.43 | 48.99 | 49.25 | 40,662 | -0.61(-1.23%) |
Dec 02, 2022 | 48.41 | 49.86 | 48.41 | 49.86 | 30,608 | +0.23(+0.46%) |
Dec 01, 2022 | 49.00 | 49.79 | 48.33 | 49.64 | 29,144 | +1.19(+2.45%) |
Nov 30, 2022 | 47.28 | 49.22 | 47.23 | 48.45 | 227,551 | +1.03(+2.17%) |
Nov 29, 2022 | 47.42 | 47.92 | 46.64 | 47.42 | 37,784 | -0.01(-0.02%) |
Nov 28, 2022 | 47.74 | 47.82 | 47.10 | 47.43 | 29,750 | -0.76(-1.58%) |
Nov 25, 2022 | 47.43 | 48.61 | 47.43 | 48.19 | 7,144 | -0.41(-0.83%) |
Nov 23, 2022 | 49.25 | 49.38 | 48.33 | 48.60 | 17,536 | -0.99(-1.99%) |
Nov 22, 2022 | 48.18 | 49.59 | 47.23 | 49.59 | 33,528 | +1.40(+2.91%) |
Nov 21, 2022 | 47.59 | 48.74 | 46.87 | 48.18 | 22,168 | +1.04(+2.20%) |
Nov 18, 2022 | 48.18 | 48.44 | 46.58 | 47.15 | 34,992 | -0.13(-0.27%) |
Nov 17, 2022 | 47.05 | 47.40 | 46.06 | 47.27 | 33,305 | -0.66(-1.38%) |
Nov 16, 2022 | 48.77 | 48.77 | 47.16 | 47.94 | 34,469 | -1.09(-2.22%) |
Nov 15, 2022 | 50.31 | 50.54 | 47.71 | 49.02 | 45,301 | -0.35(-0.70%) |
Nov 14, 2022 | 49.70 | 50.51 | 48.82 | 49.37 | 30,440 | -0.70(-1.40%) |
Nov 11, 2022 | 50.92 | 52.36 | 49.48 | 50.07 | 41,527 | -0.29(-0.57%) |
Nov 10, 2022 | 49.40 | 50.87 | 48.36 | 50.36 | 70,991 | +2.40(+5.01%) |
Nov 09, 2022 | 47.29 | 48.23 | 47.29 | 47.96 | 26,905 | +0.49(+1.04%) |
Nov 08, 2022 | 47.38 | 47.98 | 45.63 | 47.46 | 44,527 | +0.15(+0.31%) |
Nov 07, 2022 | 47.31 | 48.31 | 46.64 | 47.31 | 43,619 | +0.55(+1.18%) |
Nov 04, 2022 | 46.95 | 47.42 | 45.90 | 46.76 | 34,292 | +0.15(+0.32%) |
Nov 03, 2022 | 43.62 | 46.92 | 43.62 | 46.61 | 45,235 | +1.63(+3.62%) |
Nov 02, 2022 | 46.69 | 47.59 | 44.08 | 44.98 | 30,440 | -1.83(-3.90%) |
Nov 01, 2022 | 45.84 | 47.85 | 45.37 | 46.81 | 42,515 | +1.18(+2.58%) |
Oct 31, 2022 | 44.26 | 46.70 | 43.94 | 45.63 | 33,215 | +1.29(+2.91%) |
Oct 28, 2022 | 43.05 | 45.02 | 42.82 | 44.34 | 43,253 | +1.92(+4.53%) |
Oct 27, 2022 | 43.28 | 44.52 | 41.07 | 42.42 | 36,973 | -0.86(-1.98%) |
Oct 26, 2022 | 43.30 | 44.66 | 42.24 | 43.28 | 39,666 | +0.52(+1.22%) |
Oct 25, 2022 | 41.62 | 43.10 | 41.62 | 42.76 | 17,416 | +1.37(+3.31%) |
Oct 24, 2022 | 43.44 | 43.44 | 41.20 | 41.39 | 28,532 | -2.05(-4.72%) |
Oct 21, 2022 | 41.62 | 43.80 | 41.02 | 43.44 | 18,890 | +2.24(+5.43%) |
Oct 20, 2022 | 43.19 | 43.73 | 40.71 | 41.20 | 13,923 | -1.48(-3.47%) |
Oct 19, 2022 | 41.98 | 43.35 | 40.73 | 42.68 | 17,951 | +0.70(+1.67%) |
Oct 18, 2022 | 43.45 | 43.45 | 41.38 | 41.98 | 19,646 | -0.43(-1.02%) |
Oct 17, 2022 | 41.99 | 42.41 | 41.92 | 42.41 | 16,154 | +2.36(+5.88%) |
Oct 14, 2022 | 42.27 | 42.27 | 39.15 | 40.05 | 28,646 | -2.09(-4.96%) |
Oct 13, 2022 | 37.93 | 42.71 | 37.93 | 42.14 | 37,687 | +3.36(+8.67%) |
Oct 12, 2022 | 38.36 | 39.54 | 37.02 | 38.78 | 17,416 | +0.52(+1.37%) |
Oct 11, 2022 | 37.31 | 39.19 | 37.31 | 38.26 | 17,604 | +0.88(+2.35%) |
Oct 10, 2022 | 35.99 | 37.80 | 35.22 | 37.38 | 19,728 | +1.37(+3.81%) |
Oct 07, 2022 | 36.42 | 37.44 | 34.89 | 36.01 | 8,963 | -1.04(-2.79%) |
Oct 06, 2022 | 37.38 | 37.52 | 37.05 | 37.05 | 5,846 | -0.23(-0.61%) |
Oct 05, 2022 | 36.84 | 38.08 | 36.84 | 37.27 | 10,195 | -0.26(-0.68%) |
Oct 04, 2022 | 36.47 | 37.86 | 36.47 | 37.53 | 13,577 | +1.53(+4.24%) |