Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.00 | 49.29 | 47.00 | 48.24 | 21,465 | +0.27(+0.56%) |
Dec 29, 2022 | 47.53 | 47.97 | 47.52 | 47.97 | 23,108 | +1.35(+2.90%) |
Dec 28, 2022 | 47.40 | 47.47 | 46.62 | 46.62 | 22,087 | -1.06(-2.22%) |
Dec 27, 2022 | 47.61 | 47.89 | 47.52 | 47.68 | 16,085 | -1.43(-2.91%) |
Dec 23, 2022 | 48.70 | 49.11 | 48.69 | 49.11 | 21,278 | +0.26(+0.53%) |
Dec 22, 2022 | 48.96 | 49.13 | 48.33 | 48.85 | 38,836 | +0.19(+0.38%) |
Dec 21, 2022 | 48.60 | 48.83 | 48.35 | 48.66 | 84,379 | +0.05(+0.11%) |
Dec 20, 2022 | 49.89 | 49.89 | 48.22 | 48.61 | 90,936 | -0.27(-0.55%) |
Dec 19, 2022 | 49.15 | 49.41 | 48.80 | 48.88 | 30,213 | -0.37(-0.75%) |
Dec 16, 2022 | 48.98 | 49.26 | 48.72 | 49.25 | 14,030 | +0.11(+0.22%) |
Dec 15, 2022 | 49.67 | 50.30 | 48.84 | 49.14 | 14,485 | -1.86(-3.65%) |
Dec 14, 2022 | 51.48 | 51.68 | 50.80 | 51.00 | 8,178 | -0.73(-1.41%) |
Dec 13, 2022 | 50.52 | 52.48 | 50.52 | 51.73 | 15,431 | +0.66(+1.29%) |
Dec 12, 2022 | 51.03 | 51.22 | 50.90 | 51.07 | 11,374 | -0.35(-0.68%) |
Dec 09, 2022 | 51.28 | 51.51 | 51.12 | 51.42 | 11,027 | +0.46(+0.90%) |
Dec 08, 2022 | 50.33 | 50.99 | 50.33 | 50.96 | 84,875 | -0.19(-0.37%) |
Dec 07, 2022 | 51.35 | 51.35 | 50.95 | 51.15 | 9,325 | -0.23(-0.45%) |
Dec 06, 2022 | 51.49 | 51.60 | 50.98 | 51.38 | 11,312 | -1.16(-2.21%) |
Dec 05, 2022 | 53.00 | 53.29 | 52.20 | 52.54 | 7,576 | -0.14(-0.27%) |
Dec 02, 2022 | 51.83 | 52.68 | 51.73 | 52.68 | 13,708 | +0.27(+0.52%) |
Dec 01, 2022 | 52.50 | 52.58 | 52.19 | 52.41 | 8,939 | +0.56(+1.08%) |
Nov 30, 2022 | 49.51 | 51.97 | 49.51 | 51.84 | 11,152 | +1.17(+2.31%) |
Nov 29, 2022 | 50.55 | 50.95 | 50.49 | 50.67 | 48,398 | -0.55(-1.08%) |
Nov 28, 2022 | 51.78 | 51.78 | 51.10 | 51.23 | 11,567 | -0.39(-0.75%) |
Nov 25, 2022 | 51.45 | 51.62 | 51.37 | 51.62 | 10,545 | +0.09(+0.18%) |
Nov 23, 2022 | 51.07 | 51.60 | 51.07 | 51.52 | 8,332 | +0.72(+1.42%) |
Nov 22, 2022 | 50.67 | 50.80 | 50.16 | 50.80 | 13,296 | +0.81(+1.62%) |
Nov 21, 2022 | 51.43 | 51.43 | 49.77 | 49.99 | 13,377 | -0.93(-1.83%) |
Nov 18, 2022 | 50.99 | 50.99 | 50.47 | 50.92 | 22,288 | -0.25(-0.49%) |
Nov 17, 2022 | 50.82 | 51.19 | 50.76 | 51.17 | 20,399 | -1.28(-2.44%) |
Nov 16, 2022 | 52.35 | 52.46 | 52.07 | 52.45 | 14,572 | -1.15(-2.15%) |
Nov 15, 2022 | 52.10 | 53.89 | 52.10 | 53.60 | 10,569 | +0.81(+1.54%) |
Nov 14, 2022 | 52.47 | 53.12 | 52.47 | 52.79 | 8,181 | +0.03(+0.06%) |
Nov 11, 2022 | 52.16 | 52.76 | 52.00 | 52.76 | 12,466 | +3.94(+8.07%) |
Nov 10, 2022 | 47.86 | 48.82 | 47.70 | 48.82 | 25,158 | +1.97(+4.19%) |
Nov 09, 2022 | 47.13 | 47.49 | 46.80 | 46.85 | 26,422 | -0.60(-1.25%) |
Nov 08, 2022 | 47.02 | 47.46 | 46.90 | 47.45 | 79,070 | +0.92(+1.98%) |
Nov 07, 2022 | 46.55 | 46.71 | 46.29 | 46.53 | 54,534 | +0.85(+1.86%) |
Nov 04, 2022 | 45.35 | 45.96 | 45.15 | 45.68 | 46,071 | +1.18(+2.65%) |
Nov 03, 2022 | 44.39 | 44.66 | 44.35 | 44.50 | 51,842 | -0.32(-0.71%) |
Nov 02, 2022 | 46.00 | 46.00 | 44.66 | 44.82 | 29,937 | -1.54(-3.32%) |
Nov 01, 2022 | 46.90 | 46.91 | 46.15 | 46.36 | 61,591 | -0.23(-0.49%) |
Oct 31, 2022 | 46.51 | 46.81 | 46.19 | 46.59 | 59,135 | -0.11(-0.24%) |
Oct 28, 2022 | 46.44 | 46.90 | 46.19 | 46.70 | 19,154 | -0.77(-1.62%) |
Oct 27, 2022 | 47.95 | 48.10 | 47.42 | 47.47 | 27,687 | -2.04(-4.11%) |
Oct 26, 2022 | 48.90 | 49.85 | 48.90 | 49.51 | 15,634 | +1.35(+2.79%) |
Oct 25, 2022 | 47.73 | 48.17 | 47.73 | 48.16 | 62,012 | +1.37(+2.93%) |
Oct 24, 2022 | 46.53 | 46.81 | 46.15 | 46.79 | 40,260 | +0.28(+0.60%) |
Oct 21, 2022 | 45.26 | 46.77 | 44.95 | 46.51 | 27,011 | +1.16(+2.56%) |
Oct 20, 2022 | 45.80 | 46.25 | 45.30 | 45.35 | 44,148 | -0.10(-0.22%) |
Oct 19, 2022 | 45.91 | 46.60 | 45.19 | 45.45 | 24,774 | -0.48(-1.05%) |
Oct 18, 2022 | 47.49 | 47.49 | 45.87 | 45.93 | 68,938 | -0.16(-0.35%) |
Oct 17, 2022 | 45.79 | 46.09 | 45.73 | 46.09 | 44,350 | +0.85(+1.88%) |
Oct 14, 2022 | 46.32 | 46.45 | 45.04 | 45.24 | 44,340 | -1.67(-3.56%) |
Oct 13, 2022 | 45.02 | 47.01 | 44.97 | 46.91 | 46,485 | +0.32(+0.69%) |
Oct 12, 2022 | 46.55 | 46.74 | 46.46 | 46.59 | 20,348 | -0.20(-0.43%) |
Oct 11, 2022 | 46.94 | 47.31 | 46.52 | 46.79 | 58,137 | -0.51(-1.08%) |
Oct 10, 2022 | 47.32 | 47.55 | 47.02 | 47.30 | 39,390 | -0.18(-0.38%) |
Oct 07, 2022 | 48.26 | 48.26 | 47.48 | 47.48 | 34,026 | -0.71(-1.47%) |
Oct 06, 2022 | 48.42 | 48.42 | 48.09 | 48.19 | 30,835 | +0.15(+0.31%) |
Oct 05, 2022 | 47.90 | 48.38 | 47.48 | 48.04 | 29,582 | -0.41(-0.85%) |
Oct 04, 2022 | 47.97 | 48.67 | 47.52 | 48.45 | 105,438 | +0.95(+1.99%) |