Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.14 | 49.61 | 48.99 | 49.36 | 129,281 | +0.00(+0.00%) |
Dec 29, 2022 | 49.01 | 49.88 | 49.01 | 49.36 | 163,299 | +0.54(+1.10%) |
Dec 28, 2022 | 49.44 | 49.83 | 48.79 | 48.82 | 180,156 | -0.57(-1.15%) |
Dec 27, 2022 | 49.40 | 49.64 | 48.81 | 49.39 | 164,387 | +0.02(+0.04%) |
Dec 23, 2022 | 48.91 | 49.47 | 48.53 | 49.37 | 125,114 | +0.42(+0.86%) |
Dec 22, 2022 | 48.67 | 49.01 | 47.87 | 48.95 | 242,531 | -0.12(-0.24%) |
Dec 21, 2022 | 48.41 | 49.12 | 48.06 | 49.06 | 203,650 | +0.84(+1.74%) |
Dec 20, 2022 | 48.83 | 49.18 | 48.09 | 48.22 | 299,317 | -0.61(-1.24%) |
Dec 19, 2022 | 49.79 | 49.83 | 48.48 | 48.83 | 320,947 | -1.04(-2.08%) |
Dec 16, 2022 | 49.52 | 50.14 | 49.47 | 49.87 | 708,531 | -0.06(-0.12%) |
Dec 15, 2022 | 50.12 | 50.45 | 49.31 | 49.93 | 299,540 | -0.66(-1.30%) |
Dec 14, 2022 | 51.14 | 51.58 | 50.26 | 50.58 | 284,893 | -0.45(-0.88%) |
Dec 13, 2022 | 52.83 | 52.83 | 50.70 | 51.03 | 278,463 | -0.20(-0.38%) |
Dec 12, 2022 | 50.63 | 51.56 | 50.43 | 51.23 | 220,354 | +0.65(+1.28%) |
Dec 09, 2022 | 50.75 | 50.96 | 50.19 | 50.58 | 112,377 | -0.23(-0.46%) |
Dec 08, 2022 | 50.70 | 51.41 | 50.07 | 50.82 | 151,688 | +0.36(+0.72%) |
Dec 07, 2022 | 50.85 | 51.29 | 50.42 | 50.45 | 146,610 | -0.33(-0.65%) |
Dec 06, 2022 | 51.34 | 51.41 | 50.49 | 50.79 | 139,322 | -0.54(-1.05%) |
Dec 05, 2022 | 52.22 | 52.37 | 50.95 | 51.32 | 163,833 | -1.43(-2.71%) |
Dec 02, 2022 | 52.23 | 53.02 | 52.18 | 52.75 | 147,680 | -0.09(-0.17%) |
Dec 01, 2022 | 52.43 | 53.06 | 52.23 | 52.84 | 192,537 | +0.68(+1.29%) |
Nov 30, 2022 | 51.37 | 52.57 | 50.87 | 52.17 | 366,518 | +0.79(+1.53%) |
Nov 29, 2022 | 50.94 | 51.63 | 50.94 | 51.38 | 162,541 | +0.23(+0.46%) |
Nov 28, 2022 | 51.42 | 51.68 | 50.80 | 51.14 | 321,890 | -0.68(-1.32%) |
Nov 25, 2022 | 51.25 | 52.12 | 51.25 | 51.83 | 52,782 | +0.29(+0.57%) |
Nov 23, 2022 | 51.14 | 51.82 | 51.13 | 51.53 | 113,774 | +0.31(+0.61%) |
Nov 22, 2022 | 50.50 | 51.30 | 49.97 | 51.22 | 149,484 | +1.01(+2.02%) |
Nov 21, 2022 | 50.08 | 50.41 | 49.81 | 50.21 | 151,179 | -0.11(-0.21%) |
Nov 18, 2022 | 51.19 | 51.19 | 49.92 | 50.32 | 333,490 | -0.04(-0.08%) |
Nov 17, 2022 | 50.47 | 50.79 | 50.01 | 50.35 | 209,703 | -0.72(-1.41%) |
Nov 16, 2022 | 51.18 | 51.58 | 50.79 | 51.08 | 152,720 | -0.06(-0.11%) |
Nov 15, 2022 | 50.94 | 51.54 | 50.48 | 51.13 | 231,720 | +0.72(+1.43%) |
Nov 14, 2022 | 50.25 | 51.44 | 50.02 | 50.41 | 280,200 | -0.17(-0.33%) |
Nov 11, 2022 | 50.67 | 51.23 | 50.29 | 50.58 | 261,104 | -0.14(-0.27%) |
Nov 10, 2022 | 49.75 | 50.80 | 49.75 | 50.72 | 309,146 | +1.91(+3.92%) |
Nov 09, 2022 | 49.21 | 49.52 | 48.76 | 48.80 | 128,973 | -0.69(-1.40%) |
Nov 08, 2022 | 49.23 | 50.27 | 48.40 | 49.50 | 306,296 | +0.41(+0.83%) |
Nov 07, 2022 | 48.43 | 49.39 | 48.04 | 49.09 | 229,333 | +0.74(+1.53%) |
Nov 04, 2022 | 47.97 | 48.38 | 47.04 | 48.35 | 176,252 | +0.58(+1.20%) |
Nov 03, 2022 | 47.39 | 48.26 | 46.81 | 47.77 | 217,810 | +0.00(+0.00%) |
Nov 02, 2022 | 49.00 | 49.54 | 47.77 | 47.77 | 389,613 | -1.47(-2.99%) |
Nov 01, 2022 | 50.05 | 50.22 | 48.97 | 49.24 | 218,693 | -0.52(-1.04%) |
Oct 31, 2022 | 48.99 | 50.08 | 48.96 | 49.76 | 271,559 | +0.31(+0.63%) |
Oct 28, 2022 | 48.74 | 49.91 | 48.66 | 49.45 | 364,693 | +1.06(+2.20%) |
Oct 27, 2022 | 48.45 | 48.98 | 47.77 | 48.39 | 859,419 | +0.41(+0.85%) |
Oct 26, 2022 | 48.03 | 49.08 | 47.65 | 47.98 | 424,395 | -0.37(-0.77%) |
Oct 25, 2022 | 47.62 | 48.66 | 47.47 | 48.35 | 210,331 | +0.84(+1.77%) |
Oct 24, 2022 | 46.90 | 47.76 | 46.59 | 47.51 | 389,793 | +0.68(+1.46%) |
Oct 21, 2022 | 45.33 | 46.92 | 44.87 | 46.83 | 285,143 | +1.64(+3.63%) |
Oct 20, 2022 | 45.26 | 45.87 | 44.83 | 45.19 | 250,737 | -0.13(-0.28%) |
Oct 19, 2022 | 45.60 | 45.74 | 45.01 | 45.31 | 228,330 | -0.53(-1.15%) |
Oct 18, 2022 | 46.06 | 46.55 | 45.26 | 45.84 | 285,041 | +0.53(+1.16%) |
Oct 17, 2022 | 45.27 | 46.15 | 45.27 | 45.31 | 351,385 | +0.60(+1.35%) |
Oct 14, 2022 | 45.68 | 45.81 | 44.66 | 44.71 | 299,482 | -0.58(-1.27%) |
Oct 13, 2022 | 42.94 | 45.52 | 42.75 | 45.28 | 286,791 | +1.51(+3.45%) |
Oct 12, 2022 | 43.22 | 44.07 | 42.81 | 43.77 | 311,502 | +0.59(+1.38%) |
Oct 11, 2022 | 43.13 | 43.71 | 42.65 | 43.18 | 313,750 | +0.02(+0.05%) |
Oct 10, 2022 | 43.82 | 43.82 | 42.89 | 43.16 | 316,538 | -0.61(-1.40%) |
Oct 07, 2022 | 43.63 | 43.96 | 43.10 | 43.77 | 373,656 | -0.42(-0.95%) |
Oct 06, 2022 | 44.52 | 44.63 | 43.86 | 44.19 | 245,735 | -0.31(-0.70%) |
Oct 05, 2022 | 43.31 | 44.54 | 42.62 | 44.50 | 393,203 | +0.82(+1.88%) |
Oct 04, 2022 | 42.73 | 43.75 | 42.73 | 43.69 | 317,781 | +1.26(+2.96%) |