Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.45 | 48.70 | 48.17 | 48.68 | 68,300 | -0.20(-0.41%) |
Dec 29, 2022 | 48.16 | 48.97 | 48.16 | 48.88 | 87,234 | +1.16(+2.42%) |
Dec 28, 2022 | 48.31 | 48.54 | 47.72 | 47.72 | 60,802 | -0.52(-1.07%) |
Dec 27, 2022 | 48.75 | 48.75 | 48.14 | 48.24 | 76,447 | -0.43(-0.88%) |
Dec 23, 2022 | 48.33 | 48.71 | 48.07 | 48.67 | 102,818 | +0.10(+0.21%) |
Dec 22, 2022 | 49.01 | 49.11 | 47.78 | 48.57 | 135,548 | -0.93(-1.87%) |
Dec 21, 2022 | 49.02 | 49.64 | 48.89 | 49.49 | 96,486 | +0.85(+1.74%) |
Dec 20, 2022 | 48.58 | 48.86 | 48.28 | 48.65 | 122,535 | -0.01(-0.02%) |
Dec 19, 2022 | 49.26 | 49.26 | 48.44 | 48.66 | 472,732 | -0.57(-1.15%) |
Dec 16, 2022 | 49.50 | 49.73 | 48.97 | 49.23 | 109,388 | -0.64(-1.28%) |
Dec 15, 2022 | 50.46 | 50.55 | 49.61 | 49.86 | 88,499 | -1.48(-2.88%) |
Dec 14, 2022 | 51.73 | 52.04 | 50.97 | 51.34 | 65,288 | -0.36(-0.69%) |
Dec 13, 2022 | 52.93 | 53.08 | 51.24 | 51.70 | 85,166 | +0.39(+0.75%) |
Dec 12, 2022 | 50.70 | 51.34 | 50.62 | 51.31 | 78,030 | +0.71(+1.41%) |
Dec 09, 2022 | 50.75 | 51.14 | 50.60 | 50.60 | 90,452 | -0.31(-0.60%) |
Dec 08, 2022 | 50.49 | 50.97 | 50.33 | 50.90 | 58,655 | +0.63(+1.25%) |
Dec 07, 2022 | 50.27 | 50.48 | 50.01 | 50.27 | 260,474 | +0.02(+0.03%) |
Dec 06, 2022 | 50.94 | 51.08 | 49.89 | 50.26 | 87,118 | -0.74(-1.46%) |
Dec 05, 2022 | 51.85 | 51.85 | 50.81 | 51.00 | 258,333 | -1.20(-2.30%) |
Dec 02, 2022 | 51.50 | 52.43 | 51.29 | 52.20 | 82,344 | -0.09(-0.17%) |
Dec 01, 2022 | 52.22 | 52.49 | 51.88 | 52.29 | 78,037 | +0.17(+0.32%) |
Nov 30, 2022 | 50.03 | 52.15 | 50.01 | 52.12 | 84,560 | +2.09(+4.18%) |
Nov 29, 2022 | 50.41 | 50.41 | 49.89 | 50.03 | 70,686 | -0.34(-0.67%) |
Nov 28, 2022 | 50.80 | 51.01 | 50.19 | 50.37 | 45,111 | -0.76(-1.49%) |
Nov 25, 2022 | 51.08 | 51.25 | 51.04 | 51.13 | 15,655 | -0.01(-0.02%) |
Nov 23, 2022 | 50.72 | 51.31 | 50.72 | 51.14 | 99,364 | +0.62(+1.22%) |
Nov 22, 2022 | 50.10 | 50.56 | 49.76 | 50.53 | 90,573 | +0.75(+1.51%) |
Nov 21, 2022 | 49.83 | 49.96 | 49.61 | 49.77 | 155,347 | -0.19(-0.38%) |
Nov 18, 2022 | 50.48 | 50.59 | 49.57 | 49.96 | 54,960 | +0.08(+0.16%) |
Nov 17, 2022 | 49.63 | 50.05 | 49.43 | 49.88 | 74,411 | -0.58(-1.14%) |
Nov 16, 2022 | 50.76 | 50.78 | 50.33 | 50.46 | 214,852 | -0.65(-1.28%) |
Nov 15, 2022 | 51.31 | 51.52 | 50.66 | 51.11 | 54,552 | +0.78(+1.56%) |
Nov 14, 2022 | 50.64 | 51.02 | 50.33 | 50.33 | 52,641 | -0.70(-1.38%) |
Nov 11, 2022 | 50.07 | 51.17 | 50.07 | 51.03 | 76,593 | +0.97(+1.94%) |
Nov 10, 2022 | 48.81 | 50.11 | 48.81 | 50.06 | 51,026 | +3.38(+7.25%) |
Nov 09, 2022 | 47.43 | 47.48 | 46.60 | 46.68 | 59,768 | -1.22(-2.55%) |
Nov 08, 2022 | 47.68 | 48.37 | 47.45 | 47.90 | 143,488 | +0.38(+0.79%) |
Nov 07, 2022 | 47.22 | 47.62 | 46.95 | 47.52 | 119,896 | +0.52(+1.10%) |
Nov 04, 2022 | 47.13 | 47.37 | 46.20 | 47.01 | 77,538 | +0.56(+1.20%) |
Nov 03, 2022 | 46.46 | 46.96 | 46.24 | 46.45 | 48,005 | -0.58(-1.22%) |
Nov 02, 2022 | 48.57 | 47.03 | 47.03 | 37,129 | -1.69(-3.46%) | |
Nov 01, 2022 | 49.51 | 49.57 | 48.63 | 48.71 | 39,531 | -0.19(-0.39%) |
Oct 31, 2022 | 48.92 | 49.20 | 48.69 | 48.90 | 68,776 | -0.41(-0.82%) |
Oct 28, 2022 | 48.14 | 49.33 | 48.14 | 49.31 | 49,129 | +1.18(+2.45%) |
Oct 27, 2022 | 48.59 | 48.60 | 48.08 | 48.13 | 80,414 | -0.07(-0.14%) |
Oct 26, 2022 | 47.96 | 49.05 | 47.96 | 48.20 | 42,813 | -0.38(-0.78%) |
Oct 25, 2022 | 47.60 | 48.63 | 47.47 | 48.57 | 64,385 | +1.11(+2.34%) |
Oct 24, 2022 | 47.12 | 47.61 | 46.59 | 47.46 | 116,407 | +0.62(+1.33%) |
Oct 21, 2022 | 45.69 | 46.87 | 45.42 | 46.84 | 40,065 | +0.85(+1.86%) |
Oct 20, 2022 | 46.22 | 46.98 | 45.82 | 45.98 | 64,005 | -0.47(-1.00%) |
Oct 19, 2022 | 46.42 | 46.78 | 46.08 | 46.45 | 45,594 | -0.28(-0.59%) |
Oct 18, 2022 | 47.41 | 47.41 | 46.23 | 46.73 | 55,692 | +0.60(+1.29%) |
Oct 17, 2022 | 45.53 | 46.32 | 45.53 | 46.13 | 72,894 | +1.50(+3.36%) |
Oct 14, 2022 | 46.32 | 46.32 | 44.62 | 44.64 | 35,697 | -1.32(-2.87%) |
Oct 13, 2022 | 43.83 | 46.18 | 43.75 | 45.95 | 74,204 | +0.95(+2.12%) |
Oct 12, 2022 | 45.07 | 45.34 | 44.93 | 45.00 | 67,964 | -0.02(-0.04%) |
Oct 11, 2022 | 45.47 | 45.83 | 44.88 | 45.02 | 87,891 | -0.69(-1.52%) |
Oct 10, 2022 | 46.13 | 46.15 | 45.30 | 45.72 | 92,130 | -0.61(-1.31%) |
Oct 07, 2022 | 47.39 | 47.39 | 46.10 | 46.32 | 84,193 | -1.77(-3.67%) |
Oct 06, 2022 | 48.16 | 48.73 | 48.03 | 48.09 | 59,001 | -0.27(-0.55%) |
Oct 05, 2022 | 47.77 | 48.72 | 47.52 | 48.35 | 63,102 | -0.14(-0.29%) |
Oct 04, 2022 | 47.64 | 48.50 | 47.64 | 48.49 | 82,124 | +1.68(+3.58%) |