Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.50 | 45.83 | 44.97 | 45.54 | 1,264,436 | -0.55(-1.19%) |
Dec 29, 2022 | 45.38 | 46.35 | 45.18 | 46.09 | 999,107 | +1.06(+2.36%) |
Dec 28, 2022 | 46.18 | 46.40 | 44.97 | 45.02 | 1,368,774 | -1.09(-2.37%) |
Dec 27, 2022 | 45.83 | 46.15 | 45.57 | 46.12 | 918,792 | +0.13(+0.28%) |
Dec 23, 2022 | 45.71 | 46.02 | 45.33 | 45.99 | 796,739 | +0.20(+0.43%) |
Dec 22, 2022 | 45.29 | 45.93 | 44.63 | 45.79 | 1,232,416 | -0.19(-0.40%) |
Dec 21, 2022 | 45.75 | 46.16 | 45.50 | 45.98 | 1,463,073 | +0.58(+1.27%) |
Dec 20, 2022 | 45.41 | 45.65 | 45.06 | 45.40 | 2,288,406 | -0.42(-0.92%) |
Dec 19, 2022 | 46.04 | 46.27 | 45.48 | 45.82 | 1,553,546 | -0.45(-0.97%) |
Dec 16, 2022 | 46.98 | 47.21 | 45.50 | 46.27 | 3,843,318 | -1.09(-2.31%) |
Dec 15, 2022 | 47.94 | 48.19 | 47.13 | 47.36 | 3,357,351 | -1.56(-3.19%) |
Dec 14, 2022 | 49.93 | 50.24 | 48.55 | 48.93 | 2,311,823 | -1.25(-2.49%) |
Dec 13, 2022 | 51.08 | 51.08 | 49.65 | 50.17 | 2,375,732 | +1.72(+3.54%) |
Dec 12, 2022 | 48.29 | 48.55 | 47.78 | 48.46 | 1,109,429 | +0.33(+0.69%) |
Dec 09, 2022 | 48.26 | 48.77 | 47.93 | 48.13 | 1,012,462 | -0.32(-0.66%) |
Dec 08, 2022 | 47.70 | 48.67 | 47.48 | 48.45 | 1,264,952 | +0.71(+1.49%) |
Dec 07, 2022 | 47.31 | 48.15 | 47.12 | 47.74 | 1,167,954 | +0.49(+1.03%) |
Dec 06, 2022 | 48.32 | 48.38 | 46.52 | 47.25 | 1,472,926 | -0.97(-2.00%) |
Dec 05, 2022 | 48.86 | 48.88 | 47.99 | 48.21 | 1,575,024 | -1.47(-2.97%) |
Dec 02, 2022 | 49.49 | 50.10 | 49.03 | 49.69 | 1,839,406 | -0.82(-1.62%) |
Dec 01, 2022 | 50.19 | 50.60 | 49.70 | 50.51 | 2,115,445 | +0.96(+1.93%) |
Nov 30, 2022 | 48.40 | 49.68 | 47.60 | 49.55 | 3,820,540 | +0.89(+1.82%) |
Nov 29, 2022 | 48.30 | 48.86 | 47.98 | 48.66 | 1,381,201 | +0.09(+0.18%) |
Nov 28, 2022 | 49.22 | 49.48 | 48.33 | 48.57 | 1,224,398 | -1.12(-2.26%) |
Nov 25, 2022 | 49.32 | 49.75 | 49.10 | 49.70 | 454,987 | +0.24(+0.49%) |
Nov 23, 2022 | 49.06 | 49.97 | 49.06 | 49.45 | 876,482 | +0.41(+0.84%) |
Nov 22, 2022 | 48.79 | 49.08 | 48.16 | 49.04 | 1,259,215 | +0.66(+1.37%) |
Nov 21, 2022 | 48.64 | 48.81 | 48.14 | 48.38 | 1,175,009 | -0.34(-0.70%) |
Nov 18, 2022 | 48.89 | 49.04 | 47.87 | 48.72 | 1,415,580 | +0.84(+1.75%) |
Nov 17, 2022 | 48.06 | 48.14 | 46.76 | 47.88 | 1,239,700 | -1.24(-2.52%) |
Nov 16, 2022 | 49.45 | 49.91 | 48.49 | 49.12 | 1,952,211 | -0.59(-1.18%) |
Nov 15, 2022 | 49.49 | 50.04 | 49.07 | 49.71 | 1,943,808 | +1.19(+2.45%) |
Nov 14, 2022 | 49.35 | 49.60 | 48.41 | 48.52 | 1,801,622 | -1.35(-2.70%) |
Nov 11, 2022 | 48.85 | 50.19 | 48.73 | 49.86 | 2,785,843 | +0.90(+1.83%) |
Nov 10, 2022 | 46.87 | 49.11 | 46.58 | 48.96 | 3,553,600 | +5.01(+11.39%) |
Nov 09, 2022 | 43.78 | 44.51 | 43.54 | 43.96 | 2,414,338 | -0.20(-0.46%) |
Nov 08, 2022 | 43.64 | 44.76 | 43.20 | 44.16 | 1,650,390 | +0.94(+2.18%) |
Nov 07, 2022 | 42.62 | 43.26 | 42.03 | 43.22 | 1,884,108 | +0.99(+2.34%) |
Nov 04, 2022 | 42.46 | 42.54 | 41.49 | 42.23 | 2,695,273 | +0.62(+1.49%) |
Nov 03, 2022 | 42.12 | 42.26 | 41.31 | 41.61 | 3,113,342 | -1.17(-2.74%) |
Nov 02, 2022 | 44.24 | 42.75 | 42.79 | 1,964,634 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.35 | 45.75 | 44.01 | 44.28 | 2,307,080 | -0.59(-1.32%) |
Oct 31, 2022 | 45.39 | 45.72 | 44.79 | 44.87 | 2,665,179 | -0.80(-1.76%) |
Oct 28, 2022 | 44.41 | 45.75 | 44.16 | 45.68 | 1,688,052 | +1.05(+2.35%) |
Oct 27, 2022 | 43.99 | 45.58 | 43.89 | 44.63 | 3,616,072 | +0.44(+0.99%) |
Oct 26, 2022 | 41.05 | 45.97 | 41.31 | 44.19 | 4,063,844 | -2.69(-5.73%) |
Oct 25, 2022 | 46.14 | 47.22 | 45.95 | 46.88 | 2,405,376 | +1.22(+2.68%) |
Oct 24, 2022 | 45.48 | 45.95 | 44.91 | 45.66 | 1,518,467 | +0.67(+1.49%) |
Oct 21, 2022 | 43.32 | 45.09 | 43.22 | 44.99 | 1,942,886 | +1.67(+3.85%) |
Oct 20, 2022 | 44.50 | 45.24 | 43.15 | 43.32 | 2,100,493 | -1.63(-3.62%) |
Oct 19, 2022 | 46.66 | 46.72 | 44.50 | 44.95 | 2,188,922 | -2.24(-4.75%) |
Oct 18, 2022 | 46.79 | 47.59 | 46.32 | 47.19 | 1,891,071 | +0.82(+1.78%) |
Oct 17, 2022 | 46.51 | 46.95 | 45.73 | 46.37 | 1,775,223 | +0.89(+1.96%) |
Oct 14, 2022 | 47.32 | 47.51 | 45.33 | 45.47 | 1,367,008 | -1.66(-3.52%) |
Oct 13, 2022 | 45.90 | 47.53 | 44.95 | 47.13 | 1,424,747 | +0.17(+0.37%) |
Oct 12, 2022 | 47.41 | 47.53 | 46.81 | 46.96 | 1,265,327 | -0.35(-0.74%) |
Oct 11, 2022 | 47.48 | 48.04 | 46.97 | 47.31 | 1,231,565 | -0.16(-0.35%) |
Oct 10, 2022 | 47.43 | 47.63 | 46.69 | 47.47 | 1,509,353 | +0.32(+0.68%) |
Oct 07, 2022 | 48.30 | 48.30 | 46.93 | 47.15 | 2,018,706 | -1.90(-3.88%) |
Oct 06, 2022 | 48.30 | 49.27 | 48.30 | 49.05 | 1,404,027 | +0.65(+1.34%) |
Oct 05, 2022 | 48.04 | 48.97 | 47.94 | 48.40 | 1,050,530 | -0.39(-0.80%) |
Oct 04, 2022 | 47.86 | 49.20 | 47.86 | 48.79 | 2,277,338 | +1.73(+3.67%) |