Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.50 | 46.68 | 45.40 | 46.06 | 1,018,868 | -0.01(-0.02%) |
Dec 29, 2022 | 44.25 | 47.02 | 43.97 | 46.07 | 945,279 | +2.04(+4.63%) |
Dec 28, 2022 | 45.21 | 45.77 | 44.01 | 44.03 | 711,920 | -1.05(-2.33%) |
Dec 27, 2022 | 45.03 | 45.42 | 44.18 | 45.08 | 681,637 | -0.13(-0.29%) |
Dec 23, 2022 | 45.14 | 45.51 | 44.16 | 45.22 | 617,097 | +0.27(+0.61%) |
Dec 22, 2022 | 44.89 | 45.03 | 43.15 | 44.94 | 1,128,701 | -0.89(-1.94%) |
Dec 21, 2022 | 45.61 | 46.58 | 45.15 | 45.83 | 590,738 | +0.76(+1.68%) |
Dec 20, 2022 | 44.93 | 45.74 | 44.31 | 45.07 | 724,068 | -0.31(-0.69%) |
Dec 19, 2022 | 45.89 | 46.83 | 44.99 | 45.39 | 888,142 | -0.41(-0.89%) |
Dec 16, 2022 | 46.13 | 46.39 | 44.68 | 45.79 | 2,122,282 | -0.77(-1.65%) |
Dec 15, 2022 | 47.16 | 47.35 | 45.85 | 46.56 | 927,019 | -1.35(-2.81%) |
Dec 14, 2022 | 48.16 | 49.41 | 47.44 | 47.91 | 774,934 | -0.84(-1.73%) |
Dec 13, 2022 | 50.87 | 52.27 | 48.13 | 48.75 | 956,269 | +0.04(+0.08%) |
Dec 12, 2022 | 48.74 | 49.25 | 47.23 | 48.71 | 826,571 | -0.32(-0.66%) |
Dec 09, 2022 | 48.52 | 50.27 | 48.52 | 49.04 | 589,604 | +0.18(+0.37%) |
Dec 08, 2022 | 48.17 | 49.87 | 47.61 | 48.86 | 594,227 | +1.00(+2.08%) |
Dec 07, 2022 | 49.79 | 50.96 | 47.84 | 47.86 | 735,709 | -2.14(-4.28%) |
Dec 06, 2022 | 52.08 | 52.19 | 49.23 | 50.00 | 700,224 | -2.19(-4.20%) |
Dec 05, 2022 | 52.08 | 52.79 | 51.48 | 52.19 | 904,835 | -0.65(-1.24%) |
Dec 02, 2022 | 51.85 | 53.58 | 51.85 | 52.85 | 756,685 | +0.49(+0.94%) |
Dec 01, 2022 | 53.40 | 54.24 | 51.89 | 52.35 | 924,897 | -0.66(-1.25%) |
Nov 30, 2022 | 50.83 | 53.02 | 50.08 | 53.02 | 979,966 | +2.26(+4.44%) |
Nov 29, 2022 | 50.82 | 51.53 | 50.29 | 50.76 | 655,448 | +0.07(+0.13%) |
Nov 28, 2022 | 51.85 | 52.61 | 50.53 | 50.69 | 884,833 | -1.96(-3.73%) |
Nov 25, 2022 | 52.60 | 53.08 | 51.67 | 52.66 | 406,874 | -0.16(-0.31%) |
Nov 23, 2022 | 53.07 | 53.17 | 52.14 | 52.82 | 649,316 | -0.19(-0.35%) |
Nov 22, 2022 | 54.65 | 54.67 | 51.90 | 53.01 | 946,057 | -1.27(-2.35%) |
Nov 21, 2022 | 52.61 | 54.43 | 52.26 | 54.28 | 880,013 | +1.30(+2.46%) |
Nov 18, 2022 | 56.31 | 56.41 | 52.68 | 52.98 | 934,386 | -2.17(-3.94%) |
Nov 17, 2022 | 56.66 | 57.44 | 55.07 | 55.15 | 1,049,231 | -2.72(-4.69%) |
Nov 16, 2022 | 58.19 | 59.02 | 57.54 | 57.87 | 720,455 | -1.27(-2.15%) |
Nov 15, 2022 | 58.67 | 60.22 | 58.16 | 59.14 | 832,865 | +1.43(+2.48%) |
Nov 14, 2022 | 59.20 | 60.45 | 57.60 | 57.71 | 1,243,582 | -2.16(-3.61%) |
Nov 11, 2022 | 56.28 | 61.09 | 55.98 | 59.87 | 1,177,811 | +3.63(+6.45%) |
Nov 10, 2022 | 53.30 | 56.41 | 53.30 | 56.25 | 1,297,414 | +6.02(+11.99%) |
Nov 09, 2022 | 51.52 | 52.03 | 49.89 | 50.22 | 1,049,525 | -1.93(-3.70%) |
Nov 08, 2022 | 50.81 | 53.67 | 49.89 | 52.15 | 1,956,591 | +3.71(+7.66%) |
Nov 07, 2022 | 48.28 | 49.12 | 46.81 | 48.44 | 932,074 | +1.23(+2.60%) |
Nov 04, 2022 | 48.65 | 48.88 | 44.52 | 47.22 | 1,207,488 | -0.07(-0.14%) |
Nov 03, 2022 | 42.28 | 47.50 | 42.28 | 47.28 | 1,569,827 | +4.02(+9.29%) |
Nov 02, 2022 | 44.17 | 45.83 | 40.98 | 43.26 | 1,902,754 | -0.17(-0.39%) |
Nov 01, 2022 | 44.18 | 44.65 | 43.04 | 43.43 | 1,315,269 | +0.42(+0.98%) |
Oct 31, 2022 | 44.63 | 44.63 | 41.77 | 43.01 | 1,862,649 | -1.96(-4.35%) |
Oct 28, 2022 | 44.20 | 45.06 | 43.66 | 44.97 | 812,639 | +0.41(+0.93%) |
Oct 27, 2022 | 44.47 | 46.23 | 44.22 | 44.55 | 1,108,080 | +0.27(+0.61%) |
Oct 26, 2022 | 44.17 | 46.09 | 43.66 | 44.28 | 755,418 | +0.01(+0.02%) |
Oct 25, 2022 | 41.73 | 44.31 | 41.42 | 44.27 | 773,061 | +2.51(+6.01%) |
Oct 24, 2022 | 41.73 | 42.74 | 40.49 | 41.76 | 626,052 | +0.04(+0.09%) |
Oct 21, 2022 | 40.82 | 41.81 | 40.35 | 41.73 | 544,597 | +0.75(+1.83%) |
Oct 20, 2022 | 41.88 | 42.62 | 40.84 | 40.98 | 687,247 | -0.75(-1.80%) |
Oct 19, 2022 | 42.63 | 43.13 | 41.19 | 41.73 | 770,564 | -1.54(-3.55%) |
Oct 18, 2022 | 43.61 | 44.44 | 42.57 | 43.26 | 866,480 | +0.69(+1.63%) |
Oct 17, 2022 | 41.75 | 43.04 | 41.55 | 42.57 | 1,619,335 | +2.05(+5.06%) |
Oct 14, 2022 | 40.40 | 40.76 | 38.87 | 40.52 | 1,192,400 | +0.92(+2.32%) |
Oct 13, 2022 | 37.47 | 40.27 | 36.91 | 39.60 | 1,143,012 | +1.14(+2.97%) |
Oct 12, 2022 | 37.74 | 38.56 | 36.82 | 38.46 | 828,266 | +0.76(+2.01%) |
Oct 11, 2022 | 37.94 | 39.48 | 36.59 | 37.70 | 1,484,424 | -0.60(-1.57%) |
Oct 10, 2022 | 38.49 | 39.21 | 37.89 | 38.30 | 937,916 | -0.15(-0.39%) |
Oct 07, 2022 | 41.74 | 42.35 | 37.67 | 38.45 | 1,935,555 | -3.89(-9.18%) |
Oct 06, 2022 | 40.45 | 43.10 | 38.88 | 42.33 | 2,774,596 | +1.47(+3.60%) |
Oct 05, 2022 | 41.93 | 42.35 | 39.87 | 40.86 | 886,040 | -2.15(-5.01%) |
Oct 04, 2022 | 42.04 | 43.56 | 42.02 | 43.02 | 1,330,556 | +2.05(+5.01%) |