Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.10 | 44.82 | 42.63 | 44.02 | 216,524 | +0.41(+0.94%) |
Dec 29, 2022 | 42.48 | 43.92 | 42.06 | 43.61 | 284,524 | +1.97(+4.73%) |
Dec 28, 2022 | 42.54 | 43.27 | 41.02 | 41.64 | 452,628 | -0.75(-1.77%) |
Dec 27, 2022 | 44.94 | 44.94 | 42.18 | 42.39 | 404,466 | -2.47(-5.51%) |
Dec 23, 2022 | 44.44 | 44.92 | 43.46 | 44.86 | 230,886 | +0.71(+1.61%) |
Dec 22, 2022 | 45.91 | 46.43 | 43.49 | 44.15 | 432,730 | -2.08(-4.50%) |
Dec 21, 2022 | 47.39 | 47.39 | 44.41 | 46.23 | 553,005 | -0.55(-1.18%) |
Dec 20, 2022 | 48.02 | 49.29 | 46.71 | 46.78 | 360,813 | -1.24(-2.58%) |
Dec 19, 2022 | 51.61 | 51.75 | 47.61 | 48.02 | 413,704 | -3.45(-6.70%) |
Dec 16, 2022 | 51.75 | 52.41 | 50.29 | 51.47 | 624,265 | -1.14(-2.17%) |
Dec 15, 2022 | 53.31 | 53.83 | 51.79 | 52.61 | 466,766 | -2.45(-4.45%) |
Dec 14, 2022 | 55.91 | 56.48 | 54.02 | 55.06 | 319,461 | -1.14(-2.03%) |
Dec 13, 2022 | 59.50 | 59.75 | 55.54 | 56.20 | 346,294 | -0.30(-0.53%) |
Dec 12, 2022 | 55.97 | 57.73 | 55.17 | 56.50 | 318,568 | +0.49(+0.87%) |
Dec 09, 2022 | 57.52 | 59.08 | 55.84 | 56.01 | 429,478 | -2.45(-4.19%) |
Dec 08, 2022 | 58.83 | 60.00 | 57.32 | 58.46 | 521,052 | +1.15(+2.01%) |
Dec 07, 2022 | 54.94 | 58.70 | 54.66 | 57.31 | 518,831 | +2.66(+4.87%) |
Dec 06, 2022 | 56.67 | 57.18 | 52.69 | 54.65 | 485,048 | -1.93(-3.41%) |
Dec 05, 2022 | 60.20 | 61.40 | 56.50 | 56.58 | 451,451 | -3.94(-6.51%) |
Dec 02, 2022 | 56.43 | 61.26 | 54.70 | 60.52 | 750,592 | +5.55(+10.10%) |
Dec 01, 2022 | 58.41 | 58.63 | 54.05 | 54.97 | 343,482 | -2.69(-4.67%) |
Nov 30, 2022 | 55.00 | 57.74 | 54.27 | 57.66 | 452,796 | +3.74(+6.94%) |
Nov 29, 2022 | 54.28 | 55.23 | 53.43 | 53.92 | 378,794 | +1.18(+2.24%) |
Nov 28, 2022 | 54.27 | 54.92 | 52.54 | 52.74 | 353,490 | -2.41(-4.37%) |
Nov 25, 2022 | 56.79 | 57.05 | 52.37 | 55.15 | 593,325 | -3.15(-5.40%) |
Nov 23, 2022 | 57.20 | 58.90 | 57.00 | 58.30 | 224,564 | +0.84(+1.46%) |
Nov 22, 2022 | 58.33 | 58.84 | 56.23 | 57.46 | 321,480 | +0.01(+0.02%) |
Nov 21, 2022 | 56.71 | 57.58 | 54.87 | 57.45 | 317,710 | +1.74(+3.12%) |
Nov 18, 2022 | 56.00 | 57.15 | 54.93 | 55.71 | 286,059 | +0.64(+1.16%) |
Nov 17, 2022 | 55.91 | 57.06 | 54.22 | 55.07 | 379,912 | -1.96(-3.44%) |
Nov 16, 2022 | 59.45 | 59.76 | 56.73 | 57.03 | 431,382 | -2.90(-4.84%) |
Nov 15, 2022 | 64.15 | 64.31 | 56.85 | 59.93 | 855,519 | -4.10(-6.40%) |
Nov 14, 2022 | 64.18 | 68.50 | 63.61 | 64.03 | 507,609 | -0.25(-0.39%) |
Nov 11, 2022 | 62.99 | 70.42 | 62.99 | 64.28 | 758,051 | +2.35(+3.79%) |
Nov 10, 2022 | 62.03 | 62.60 | 59.11 | 61.93 | 680,703 | +2.34(+3.93%) |
Nov 09, 2022 | 61.22 | 61.60 | 59.13 | 59.59 | 352,075 | -3.24(-5.16%) |
Nov 08, 2022 | 59.91 | 64.58 | 58.50 | 62.83 | 513,556 | +3.74(+6.33%) |
Nov 07, 2022 | 62.42 | 62.63 | 58.88 | 59.09 | 456,680 | -2.47(-4.01%) |
Nov 04, 2022 | 62.00 | 64.96 | 60.08 | 61.56 | 327,244 | +2.56(+4.34%) |
Nov 03, 2022 | 57.16 | 62.00 | 57.16 | 59.00 | 443,433 | +0.81(+1.39%) |
Nov 02, 2022 | 62.21 | 58.07 | 58.19 | 311,326 | -4.33(-6.93%) | |
Nov 01, 2022 | 63.84 | 64.10 | 61.84 | 62.52 | 476,207 | +0.30(+0.48%) |
Oct 31, 2022 | 61.00 | 63.35 | 60.23 | 62.22 | 345,448 | +0.77(+1.25%) |
Oct 28, 2022 | 61.73 | 62.08 | 58.45 | 61.45 | 276,250 | -0.77(-1.24%) |
Oct 27, 2022 | 63.00 | 63.74 | 60.70 | 62.22 | 299,452 | -0.04(-0.06%) |
Oct 26, 2022 | 63.25 | 64.45 | 61.23 | 62.26 | 451,582 | -1.39(-2.18%) |
Oct 25, 2022 | 59.68 | 63.71 | 58.50 | 63.65 | 523,764 | +3.10(+5.12%) |
Oct 24, 2022 | 60.02 | 60.90 | 57.57 | 60.55 | 359,573 | +0.53(+0.88%) |
Oct 21, 2022 | 53.85 | 60.78 | 53.74 | 60.02 | 536,723 | +6.47(+12.08%) |
Oct 20, 2022 | 57.83 | 58.30 | 51.85 | 53.55 | 618,588 | -4.82(-8.26%) |
Oct 19, 2022 | 51.36 | 58.45 | 50.64 | 58.37 | 1,198,105 | +6.33(+12.16%) |
Oct 18, 2022 | 53.64 | 54.36 | 51.19 | 52.04 | 232,994 | -0.24(-0.46%) |
Oct 17, 2022 | 50.92 | 52.76 | 50.55 | 52.28 | 220,005 | +3.29(+6.72%) |
Oct 14, 2022 | 53.10 | 53.93 | 48.85 | 48.99 | 275,185 | -4.01(-7.57%) |
Oct 13, 2022 | 49.16 | 53.22 | 47.66 | 53.00 | 354,993 | +1.65(+3.21%) |
Oct 12, 2022 | 52.47 | 52.77 | 50.40 | 51.35 | 366,912 | -1.20(-2.28%) |
Oct 11, 2022 | 54.54 | 54.98 | 50.84 | 52.55 | 399,997 | -2.55(-4.63%) |
Oct 10, 2022 | 53.14 | 55.71 | 52.16 | 55.10 | 308,425 | +1.96(+3.69%) |
Oct 07, 2022 | 53.29 | 55.16 | 52.50 | 53.14 | 290,513 | -2.03(-3.68%) |
Oct 06, 2022 | 54.89 | 58.30 | 54.50 | 55.17 | 314,590 | -0.12(-0.22%) |
Oct 05, 2022 | 57.00 | 57.05 | 52.21 | 55.29 | 507,446 | -2.48(-4.29%) |
Oct 04, 2022 | 59.06 | 59.48 | 55.60 | 57.77 | 565,973 | +1.30(+2.30%) |