Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.67 | 46.88 | 45.23 | 46.52 | 81,026 | -0.34(-0.73%) |
Dec 29, 2022 | 45.95 | 47.88 | 45.54 | 46.86 | 127,356 | +1.38(+3.03%) |
Dec 28, 2022 | 45.12 | 46.26 | 44.87 | 45.48 | 67,049 | +0.46(+1.02%) |
Dec 27, 2022 | 46.96 | 46.96 | 43.98 | 45.02 | 81,389 | -2.04(-4.33%) |
Dec 23, 2022 | 47.16 | 47.64 | 45.70 | 47.06 | 108,076 | -0.18(-0.38%) |
Dec 22, 2022 | 46.47 | 47.35 | 45.23 | 47.24 | 120,325 | +0.29(+0.62%) |
Dec 21, 2022 | 46.72 | 47.92 | 46.04 | 46.95 | 135,588 | +0.19(+0.41%) |
Dec 20, 2022 | 42.53 | 47.00 | 42.53 | 46.76 | 146,757 | +3.98(+9.30%) |
Dec 19, 2022 | 44.84 | 45.81 | 40.89 | 42.78 | 263,799 | -2.58(-5.69%) |
Dec 16, 2022 | 43.29 | 45.79 | 43.09 | 45.36 | 394,672 | +1.52(+3.47%) |
Dec 15, 2022 | 44.16 | 44.30 | 43.19 | 43.84 | 158,243 | -0.65(-1.46%) |
Dec 14, 2022 | 43.58 | 44.80 | 43.17 | 44.49 | 169,621 | +0.65(+1.48%) |
Dec 13, 2022 | 43.70 | 44.45 | 42.59 | 43.84 | 104,947 | +1.09(+2.55%) |
Dec 12, 2022 | 41.58 | 42.83 | 40.92 | 42.75 | 116,114 | +1.05(+2.52%) |
Dec 09, 2022 | 42.81 | 42.81 | 41.34 | 41.70 | 114,278 | -0.26(-0.62%) |
Dec 08, 2022 | 42.43 | 42.53 | 40.92 | 41.96 | 92,687 | -0.45(-1.06%) |
Dec 07, 2022 | 42.35 | 43.23 | 42.00 | 42.41 | 91,408 | +0.04(+0.09%) |
Dec 06, 2022 | 42.76 | 42.92 | 41.73 | 42.37 | 121,006 | -0.69(-1.60%) |
Dec 05, 2022 | 45.12 | 45.12 | 42.66 | 43.06 | 104,893 | -2.18(-4.82%) |
Dec 02, 2022 | 43.98 | 45.50 | 43.92 | 45.24 | 102,075 | +0.62(+1.39%) |
Dec 01, 2022 | 44.01 | 45.15 | 43.51 | 44.62 | 103,792 | +0.83(+1.90%) |
Nov 30, 2022 | 42.64 | 43.99 | 40.06 | 43.79 | 186,153 | +1.83(+4.36%) |
Nov 29, 2022 | 41.10 | 42.83 | 40.63 | 41.96 | 428,038 | +0.83(+2.02%) |
Nov 28, 2022 | 41.21 | 41.70 | 39.60 | 41.13 | 247,316 | -0.45(-1.08%) |
Nov 25, 2022 | 44.47 | 45.88 | 40.95 | 41.58 | 138,732 | -3.42(-7.60%) |
Nov 23, 2022 | 45.59 | 46.23 | 43.80 | 45.00 | 283,556 | -0.44(-0.97%) |
Nov 22, 2022 | 41.94 | 46.42 | 40.15 | 45.44 | 239,849 | -0.96(-2.07%) |
Nov 21, 2022 | 47.05 | 47.47 | 44.87 | 46.40 | 126,150 | -0.42(-0.90%) |
Nov 18, 2022 | 46.91 | 47.53 | 46.15 | 46.82 | 129,821 | +0.95(+2.07%) |
Nov 17, 2022 | 45.71 | 46.23 | 45.00 | 45.87 | 91,260 | -0.09(-0.20%) |
Nov 16, 2022 | 46.93 | 47.26 | 45.79 | 45.96 | 128,886 | -1.26(-2.67%) |
Nov 15, 2022 | 47.27 | 49.70 | 46.49 | 47.22 | 155,745 | +1.10(+2.39%) |
Nov 14, 2022 | 45.31 | 47.06 | 44.59 | 46.12 | 215,627 | +0.91(+2.01%) |
Nov 11, 2022 | 44.60 | 45.62 | 43.84 | 45.21 | 122,593 | +0.21(+0.47%) |
Nov 10, 2022 | 43.20 | 45.50 | 43.20 | 45.00 | 267,806 | +3.56(+8.59%) |
Nov 09, 2022 | 42.37 | 43.59 | 41.39 | 41.44 | 153,852 | -1.02(-2.40%) |
Nov 08, 2022 | 42.65 | 43.57 | 41.96 | 42.46 | 154,812 | -0.06(-0.14%) |
Nov 07, 2022 | 40.96 | 42.89 | 40.54 | 42.52 | 161,710 | +1.47(+3.58%) |
Nov 04, 2022 | 42.00 | 42.48 | 40.21 | 41.05 | 332,736 | -0.74(-1.77%) |
Nov 03, 2022 | 43.00 | 43.60 | 41.69 | 41.79 | 299,646 | -1.86(-4.26%) |
Nov 02, 2022 | 45.16 | 45.16 | 43.62 | 43.65 | 186,005 | -1.61(-3.56%) |
Nov 01, 2022 | 45.69 | 46.17 | 44.98 | 45.26 | 128,108 | +0.15(+0.33%) |
Oct 31, 2022 | 47.92 | 47.92 | 44.59 | 45.11 | 213,876 | -2.29(-4.83%) |
Oct 28, 2022 | 46.72 | 47.74 | 46.22 | 47.40 | 425,374 | +1.00(+2.16%) |
Oct 27, 2022 | 46.28 | 46.56 | 45.46 | 46.40 | 150,065 | +0.55(+1.20%) |
Oct 26, 2022 | 46.85 | 47.48 | 45.32 | 45.85 | 178,110 | -0.81(-1.74%) |
Oct 25, 2022 | 45.81 | 47.32 | 45.56 | 46.66 | 247,570 | +1.20(+2.64%) |
Oct 24, 2022 | 46.66 | 47.64 | 44.96 | 45.46 | 121,681 | -1.16(-2.49%) |
Oct 21, 2022 | 46.52 | 47.43 | 45.36 | 46.62 | 224,047 | +0.58(+1.26%) |
Oct 20, 2022 | 46.77 | 47.32 | 45.67 | 46.04 | 131,290 | -0.50(-1.07%) |
Oct 19, 2022 | 48.63 | 49.55 | 45.88 | 46.54 | 231,198 | -2.33(-4.77%) |
Oct 18, 2022 | 48.88 | 50.03 | 48.12 | 48.87 | 234,236 | +0.45(+0.93%) |
Oct 17, 2022 | 47.10 | 48.87 | 47.10 | 48.42 | 283,026 | +1.47(+3.13%) |
Oct 14, 2022 | 48.33 | 48.98 | 46.81 | 46.95 | 122,789 | -1.30(-2.69%) |
Oct 13, 2022 | 47.09 | 49.43 | 44.07 | 48.25 | 173,423 | +0.06(+0.12%) |
Oct 12, 2022 | 47.15 | 48.81 | 46.50 | 48.19 | 169,885 | +1.00(+2.12%) |
Oct 11, 2022 | 48.39 | 48.82 | 45.86 | 47.19 | 169,685 | -1.30(-2.68%) |
Oct 10, 2022 | 48.15 | 50.18 | 48.15 | 48.49 | 166,459 | +0.18(+0.37%) |
Oct 07, 2022 | 50.73 | 50.73 | 47.90 | 48.31 | 174,598 | -3.06(-5.96%) |
Oct 06, 2022 | 52.53 | 52.90 | 50.90 | 51.37 | 168,765 | -1.62(-3.06%) |
Oct 05, 2022 | 52.74 | 53.33 | 52.03 | 52.99 | 143,496 | -0.74(-1.38%) |
Oct 04, 2022 | 52.18 | 54.20 | 52.18 | 53.73 | 152,171 | +2.47(+4.82%) |