Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.88 | 50.02 | 49.62 | 49.63 | 125,443 | -0.52(-1.04%) |
Dec 29, 2022 | 49.91 | 50.27 | 49.86 | 50.15 | 29,980 | +0.74(+1.50%) |
Dec 28, 2022 | 50.04 | 50.13 | 49.40 | 49.41 | 21,041 | -0.50(-1.00%) |
Dec 27, 2022 | 49.83 | 50.07 | 49.77 | 49.91 | 40,662 | +0.12(+0.24%) |
Dec 23, 2022 | 49.58 | 49.81 | 49.45 | 49.79 | 30,117 | +0.14(+0.28%) |
Dec 22, 2022 | 49.84 | 49.84 | 49.24 | 49.65 | 31,902 | -0.39(-0.78%) |
Dec 21, 2022 | 49.79 | 50.16 | 49.79 | 50.04 | 27,376 | +0.50(+1.01%) |
Dec 20, 2022 | 49.48 | 49.73 | 49.45 | 49.54 | 30,711 | +0.01(+0.02%) |
Dec 19, 2022 | 49.76 | 49.78 | 49.37 | 49.53 | 49,881 | -0.12(-0.24%) |
Dec 16, 2022 | 49.59 | 49.74 | 49.46 | 49.65 | 26,610 | -0.40(-0.80%) |
Dec 15, 2022 | 50.68 | 50.73 | 49.92 | 50.05 | 67,225 | -1.28(-2.49%) |
Dec 14, 2022 | 51.43 | 51.78 | 50.98 | 51.33 | 223,478 | -0.09(-0.18%) |
Dec 13, 2022 | 52.05 | 52.07 | 51.21 | 51.42 | 38,176 | +0.80(+1.58%) |
Dec 12, 2022 | 50.49 | 53.57 | 50.35 | 50.62 | 22,187 | +0.13(+0.26%) |
Dec 09, 2022 | 50.57 | 50.84 | 50.49 | 50.49 | 26,299 | +0.04(+0.08%) |
Dec 08, 2022 | 50.20 | 50.52 | 50.13 | 50.45 | 45,093 | +0.22(+0.44%) |
Dec 07, 2022 | 50.29 | 50.44 | 50.19 | 50.23 | 222,062 | -0.04(-0.08%) |
Dec 06, 2022 | 50.59 | 50.68 | 50.09 | 50.27 | 24,070 | -0.20(-0.40%) |
Dec 05, 2022 | 50.96 | 51.07 | 50.39 | 50.47 | 45,291 | -0.67(-1.31%) |
Dec 02, 2022 | 50.74 | 51.30 | 50.74 | 51.14 | 52,386 | -0.04(-0.08%) |
Dec 01, 2022 | 51.28 | 51.33 | 50.86 | 51.18 | 202,297 | +0.49(+0.97%) |
Nov 30, 2022 | 50.19 | 50.86 | 49.77 | 50.69 | 3,391,802 | +0.87(+1.75%) |
Nov 29, 2022 | 49.76 | 50.02 | 49.76 | 49.82 | 82,731 | +0.10(+0.20%) |
Nov 28, 2022 | 50.07 | 50.29 | 49.65 | 49.72 | 14,680 | -0.63(-1.25%) |
Nov 25, 2022 | 50.11 | 50.36 | 50.11 | 50.35 | 25,683 | +0.34(+0.68%) |
Nov 23, 2022 | 49.57 | 50.14 | 49.57 | 50.01 | 50,477 | +0.54(+1.09%) |
Nov 22, 2022 | 49.13 | 49.47 | 49.07 | 49.47 | 18,919 | +0.62(+1.27%) |
Nov 21, 2022 | 48.80 | 48.89 | 48.58 | 48.85 | 28,489 | -0.30(-0.61%) |
Nov 18, 2022 | 49.32 | 49.32 | 49.04 | 49.15 | 32,001 | +0.11(+0.22%) |
Nov 17, 2022 | 48.47 | 49.06 | 48.47 | 49.04 | 36,270 | -0.06(-0.12%) |
Nov 16, 2022 | 49.28 | 49.39 | 48.96 | 49.10 | 63,475 | -0.07(-0.14%) |
Nov 15, 2022 | 49.72 | 49.79 | 48.81 | 49.17 | 231,216 | +0.21(+0.43%) |
Nov 14, 2022 | 49.07 | 49.34 | 48.89 | 48.96 | 55,021 | -0.43(-0.87%) |
Nov 11, 2022 | 48.89 | 49.48 | 48.76 | 49.39 | 14,146 | +0.96(+1.98%) |
Nov 10, 2022 | 47.81 | 48.43 | 47.67 | 48.43 | 25,161 | +2.50(+5.44%) |
Nov 09, 2022 | 46.33 | 46.50 | 45.55 | 45.93 | 38,906 | -0.63(-1.35%) |
Nov 08, 2022 | 46.35 | 46.81 | 46.26 | 46.56 | 80,225 | +0.48(+1.04%) |
Nov 07, 2022 | 46.08 | 46.21 | 45.93 | 46.08 | 39,089 | +0.23(+0.50%) |
Nov 04, 2022 | 45.47 | 45.89 | 45.27 | 45.85 | 22,036 | +1.69(+3.83%) |
Nov 03, 2022 | 43.91 | 44.29 | 43.89 | 44.16 | 51,094 | -0.35(-0.79%) |
Nov 02, 2022 | 45.26 | 45.71 | 44.50 | 44.51 | 53,429 | -0.66(-1.46%) |
Nov 01, 2022 | 45.70 | 45.70 | 44.96 | 45.17 | 81,789 | +0.42(+0.94%) |
Oct 31, 2022 | 44.75 | 44.86 | 44.70 | 44.75 | 1,061,006 | -0.44(-0.97%) |
Oct 28, 2022 | 44.72 | 45.19 | 44.70 | 45.19 | 22,806 | +0.41(+0.93%) |
Oct 27, 2022 | 45.03 | 45.31 | 44.77 | 44.77 | 41,853 | -0.44(-0.97%) |
Oct 26, 2022 | 44.80 | 45.51 | 44.78 | 45.21 | 46,436 | +0.46(+1.03%) |
Oct 25, 2022 | 44.48 | 44.79 | 44.46 | 44.75 | 25,990 | +0.92(+2.10%) |
Oct 24, 2022 | 43.66 | 43.93 | 43.46 | 43.83 | 125,111 | +0.02(+0.05%) |
Oct 21, 2022 | 42.66 | 43.81 | 42.58 | 43.81 | 29,644 | +0.73(+1.69%) |
Oct 20, 2022 | 43.21 | 43.64 | 42.97 | 43.08 | 112,993 | -0.07(-0.16%) |
Oct 19, 2022 | 43.28 | 43.41 | 42.97 | 43.15 | 46,023 | -0.53(-1.21%) |
Oct 18, 2022 | 44.04 | 44.07 | 43.41 | 43.68 | 78,098 | +0.28(+0.65%) |
Oct 17, 2022 | 43.31 | 43.54 | 43.28 | 43.40 | 24,679 | +1.00(+2.36%) |
Oct 14, 2022 | 43.26 | 43.27 | 42.37 | 42.40 | 43,205 | -0.63(-1.46%) |
Oct 13, 2022 | 41.39 | 43.15 | 41.39 | 43.03 | 31,190 | +0.85(+2.02%) |
Oct 12, 2022 | 42.12 | 42.40 | 42.07 | 42.18 | 137,449 | -0.11(-0.26%) |
Oct 11, 2022 | 42.50 | 42.94 | 42.19 | 42.29 | 136,425 | -0.46(-1.08%) |
Oct 10, 2022 | 42.95 | 42.95 | 42.60 | 42.75 | 18,797 | -0.26(-0.60%) |
Oct 07, 2022 | 43.48 | 43.48 | 42.85 | 43.01 | 28,728 | -0.68(-1.56%) |
Oct 06, 2022 | 43.95 | 44.09 | 43.65 | 43.69 | 130,546 | -0.76(-1.71%) |
Oct 05, 2022 | 44.21 | 44.68 | 43.99 | 44.45 | 58,125 | -0.51(-1.13%) |
Oct 04, 2022 | 44.45 | 45.00 | 44.30 | 44.96 | 59,112 | +1.76(+4.07%) |