Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.57 | 49.98 | 48.85 | 49.92 | 331,908 | +0.23(+0.46%) |
Dec 29, 2022 | 48.29 | 50.32 | 47.54 | 49.69 | 302,722 | +1.64(+3.41%) |
Dec 28, 2022 | 48.45 | 49.55 | 48.03 | 48.05 | 1,181,815 | -0.64(-1.31%) |
Dec 27, 2022 | 49.78 | 50.86 | 48.23 | 48.69 | 451,217 | -1.13(-2.27%) |
Dec 23, 2022 | 49.98 | 50.56 | 49.19 | 49.82 | 400,858 | -0.54(-1.07%) |
Dec 22, 2022 | 50.13 | 50.57 | 49.76 | 50.36 | 368,296 | -0.16(-0.32%) |
Dec 21, 2022 | 50.49 | 51.43 | 50.07 | 50.52 | 383,001 | +0.06(+0.12%) |
Dec 20, 2022 | 49.57 | 50.97 | 48.75 | 50.46 | 430,823 | +1.21(+2.46%) |
Dec 19, 2022 | 50.91 | 51.31 | 48.74 | 49.25 | 447,196 | -1.70(-3.34%) |
Dec 16, 2022 | 51.13 | 51.95 | 49.69 | 50.95 | 988,283 | -0.89(-1.72%) |
Dec 15, 2022 | 51.25 | 52.00 | 50.00 | 51.84 | 360,222 | -0.04(-0.08%) |
Dec 14, 2022 | 49.97 | 52.80 | 49.21 | 51.88 | 981,139 | +1.75(+3.49%) |
Dec 13, 2022 | 51.85 | 52.76 | 49.73 | 50.13 | 612,036 | -1.92(-3.69%) |
Dec 12, 2022 | 53.57 | 53.57 | 49.11 | 52.05 | 1,441,674 | -1.50(-2.80%) |
Dec 09, 2022 | 55.46 | 55.82 | 53.05 | 53.55 | 670,198 | -1.91(-3.44%) |
Dec 08, 2022 | 54.93 | 56.25 | 54.02 | 55.46 | 1,012,238 | +0.56(+1.02%) |
Dec 07, 2022 | 53.75 | 55.80 | 53.04 | 54.90 | 1,100,141 | +0.94(+1.74%) |
Dec 06, 2022 | 52.44 | 54.29 | 51.56 | 53.96 | 762,544 | +2.97(+5.82%) |
Dec 05, 2022 | 51.14 | 51.87 | 49.38 | 50.99 | 535,906 | +0.07(+0.14%) |
Dec 02, 2022 | 49.14 | 51.53 | 48.81 | 50.92 | 350,475 | +1.15(+2.31%) |
Dec 01, 2022 | 51.12 | 51.95 | 49.46 | 49.77 | 329,130 | -1.74(-3.38%) |
Nov 30, 2022 | 48.84 | 51.66 | 48.53 | 51.51 | 741,681 | +3.00(+6.18%) |
Nov 29, 2022 | 48.48 | 49.69 | 48.48 | 48.51 | 412,767 | +0.36(+0.75%) |
Nov 28, 2022 | 47.98 | 50.49 | 47.98 | 48.15 | 552,236 | +0.04(+0.08%) |
Nov 25, 2022 | 48.54 | 49.21 | 47.91 | 48.11 | 277,109 | -0.54(-1.11%) |
Nov 23, 2022 | 48.98 | 49.84 | 47.70 | 48.65 | 652,288 | -0.12(-0.25%) |
Nov 22, 2022 | 50.34 | 50.48 | 47.49 | 48.77 | 988,421 | -2.24(-4.39%) |
Nov 21, 2022 | 52.11 | 52.34 | 50.56 | 51.01 | 660,506 | -1.10(-2.11%) |
Nov 18, 2022 | 51.34 | 52.23 | 50.91 | 52.11 | 463,331 | +1.01(+1.98%) |
Nov 17, 2022 | 50.76 | 51.87 | 50.02 | 51.10 | 638,167 | -0.55(-1.06%) |
Nov 16, 2022 | 52.50 | 53.40 | 51.08 | 51.65 | 586,140 | -0.85(-1.62%) |
Nov 15, 2022 | 53.00 | 53.50 | 51.92 | 52.50 | 540,545 | +0.20(+0.38%) |
Nov 14, 2022 | 52.71 | 53.83 | 51.93 | 52.30 | 590,774 | -0.20(-0.38%) |
Nov 11, 2022 | 51.98 | 52.63 | 51.26 | 52.50 | 933,763 | +0.50(+0.96%) |
Nov 10, 2022 | 52.00 | 52.96 | 50.45 | 52.00 | 617,269 | +0.50(+0.97%) |
Nov 09, 2022 | 51.01 | 52.46 | 50.63 | 51.50 | 609,169 | +0.48(+0.94%) |
Nov 08, 2022 | 50.67 | 51.46 | 49.85 | 51.02 | 375,176 | +0.46(+0.91%) |
Nov 07, 2022 | 51.50 | 52.74 | 50.21 | 50.56 | 949,430 | -0.81(-1.58%) |
Nov 04, 2022 | 52.00 | 52.48 | 50.00 | 51.37 | 680,096 | +0.01(+0.02%) |
Nov 03, 2022 | 49.55 | 51.86 | 49.22 | 51.36 | 545,738 | +0.83(+1.64%) |
Nov 02, 2022 | 51.64 | 51.78 | 50.26 | 50.53 | 969,147 | -0.48(-0.94%) |
Nov 01, 2022 | 50.60 | 51.60 | 50.26 | 51.01 | 988,309 | +1.19(+2.39%) |
Oct 31, 2022 | 48.50 | 50.36 | 48.40 | 49.82 | 649,183 | +0.26(+0.52%) |
Oct 28, 2022 | 46.97 | 49.65 | 46.94 | 49.56 | 455,158 | +2.40(+5.09%) |
Oct 27, 2022 | 49.09 | 49.11 | 47.15 | 47.16 | 361,279 | -1.67(-3.42%) |
Oct 26, 2022 | 48.72 | 50.50 | 48.48 | 48.83 | 521,266 | +0.33(+0.68%) |
Oct 25, 2022 | 47.43 | 48.52 | 46.74 | 48.50 | 1,437,850 | +1.53(+3.26%) |
Oct 24, 2022 | 45.72 | 47.26 | 44.52 | 46.97 | 779,878 | -0.66(-1.39%) |
Oct 21, 2022 | 45.00 | 48.62 | 44.93 | 47.63 | 660,600 | +2.63(+5.84%) |
Oct 20, 2022 | 45.18 | 45.39 | 44.36 | 45.00 | 570,896 | -0.01(-0.02%) |
Oct 19, 2022 | 45.43 | 45.62 | 44.16 | 45.01 | 811,907 | -0.90(-1.96%) |
Oct 18, 2022 | 41.44 | 46.59 | 41.29 | 45.91 | 2,497,674 | +5.71(+14.20%) |
Oct 17, 2022 | 40.16 | 40.56 | 39.52 | 40.20 | 598,007 | +0.45(+1.13%) |
Oct 14, 2022 | 39.75 | 40.25 | 38.88 | 39.75 | 1,029,104 | +0.93(+2.40%) |
Oct 13, 2022 | 37.82 | 39.30 | 37.40 | 38.82 | 732,827 | +0.32(+0.83%) |
Oct 12, 2022 | 38.47 | 39.61 | 37.30 | 38.50 | 619,730 | -0.30(-0.77%) |
Oct 11, 2022 | 38.89 | 39.73 | 38.45 | 38.80 | 408,465 | -0.20(-0.51%) |
Oct 10, 2022 | 39.66 | 40.09 | 38.45 | 39.00 | 547,407 | -1.08(-2.69%) |
Oct 07, 2022 | 40.53 | 40.88 | 39.95 | 40.08 | 613,174 | -0.83(-2.03%) |
Oct 06, 2022 | 41.28 | 41.89 | 40.74 | 40.91 | 825,186 | -0.10(-0.24%) |
Oct 05, 2022 | 40.65 | 41.31 | 39.93 | 41.01 | 516,972 | -0.08(-0.19%) |
Oct 04, 2022 | 41.09 | 42.87 | 40.83 | 41.09 | 837,657 | +0.81(+2.01%) |