Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.90 | 49.06 | 46.60 | 48.96 | 3,043,335 | +0.85(+1.77%) |
Dec 29, 2022 | 45.93 | 48.60 | 45.50 | 48.11 | 3,458,230 | +2.82(+6.23%) |
Dec 28, 2022 | 44.28 | 45.44 | 43.78 | 45.29 | 2,855,634 | +0.70(+1.57%) |
Dec 27, 2022 | 44.32 | 44.85 | 42.78 | 44.59 | 3,142,868 | -0.16(-0.36%) |
Dec 23, 2022 | 44.69 | 44.92 | 43.77 | 44.75 | 1,913,548 | -0.23(-0.51%) |
Dec 22, 2022 | 46.23 | 46.23 | 43.59 | 44.98 | 3,637,719 | -1.93(-4.11%) |
Dec 21, 2022 | 47.08 | 47.61 | 45.61 | 46.91 | 4,249,706 | -0.05(-0.11%) |
Dec 20, 2022 | 45.50 | 47.40 | 45.41 | 46.96 | 2,814,280 | +0.65(+1.40%) |
Dec 19, 2022 | 47.92 | 48.57 | 45.86 | 46.31 | 3,312,573 | -1.61(-3.36%) |
Dec 16, 2022 | 47.86 | 48.86 | 46.88 | 47.92 | 4,454,417 | -0.13(-0.27%) |
Dec 15, 2022 | 49.48 | 51.15 | 47.99 | 48.05 | 4,708,939 | -2.98(-5.84%) |
Dec 14, 2022 | 49.53 | 51.97 | 49.18 | 51.03 | 3,772,391 | +1.28(+2.57%) |
Dec 13, 2022 | 51.60 | 53.64 | 48.53 | 49.75 | 8,343,547 | +1.55(+3.22%) |
Dec 12, 2022 | 46.01 | 48.61 | 45.38 | 48.20 | 4,593,891 | +2.65(+5.82%) |
Dec 09, 2022 | 45.70 | 47.11 | 44.95 | 45.55 | 3,475,305 | -0.24(-0.52%) |
Dec 08, 2022 | 45.78 | 46.80 | 44.35 | 45.79 | 3,366,811 | +0.49(+1.08%) |
Dec 07, 2022 | 45.74 | 46.06 | 44.31 | 45.30 | 3,383,468 | -0.28(-0.61%) |
Dec 06, 2022 | 46.15 | 46.25 | 44.46 | 45.58 | 2,676,119 | -0.51(-1.11%) |
Dec 05, 2022 | 48.54 | 49.64 | 45.27 | 46.09 | 3,763,287 | -2.55(-5.24%) |
Dec 02, 2022 | 47.95 | 49.19 | 47.15 | 48.64 | 2,533,131 | -0.80(-1.62%) |
Dec 01, 2022 | 48.67 | 50.84 | 48.37 | 49.44 | 4,232,266 | +0.42(+0.86%) |
Nov 30, 2022 | 45.46 | 49.28 | 44.83 | 49.02 | 5,487,457 | +3.27(+7.15%) |
Nov 29, 2022 | 47.07 | 47.96 | 45.46 | 45.75 | 3,578,145 | -1.02(-2.18%) |
Nov 28, 2022 | 47.42 | 48.94 | 46.39 | 46.77 | 3,464,212 | -1.79(-3.69%) |
Nov 25, 2022 | 47.79 | 48.78 | 47.28 | 48.56 | 1,363,650 | +0.20(+0.41%) |
Nov 23, 2022 | 46.13 | 48.47 | 45.57 | 48.36 | 3,879,155 | +2.27(+4.93%) |
Nov 22, 2022 | 45.86 | 46.28 | 44.70 | 46.09 | 4,253,833 | +0.20(+0.44%) |
Nov 21, 2022 | 48.10 | 48.39 | 45.68 | 45.89 | 5,418,440 | -3.36(-6.82%) |
Nov 18, 2022 | 51.00 | 51.49 | 48.53 | 49.25 | 3,345,218 | -1.50(-2.96%) |
Nov 17, 2022 | 49.28 | 51.69 | 48.75 | 50.75 | 4,010,863 | -0.06(-0.12%) |
Nov 16, 2022 | 52.54 | 53.26 | 50.45 | 50.81 | 4,507,490 | -3.07(-5.70%) |
Nov 15, 2022 | 56.37 | 56.94 | 53.39 | 53.88 | 5,536,769 | +1.04(+1.97%) |
Nov 14, 2022 | 54.19 | 54.97 | 51.91 | 52.84 | 5,089,302 | -2.43(-4.40%) |
Nov 11, 2022 | 50.77 | 55.69 | 49.72 | 55.27 | 6,953,648 | +4.56(+8.99%) |
Nov 10, 2022 | 46.59 | 50.99 | 46.22 | 50.71 | 9,184,085 | +7.11(+16.31%) |
Nov 09, 2022 | 43.50 | 44.16 | 42.55 | 43.60 | 5,466,586 | -0.86(-1.93%) |
Nov 08, 2022 | 46.02 | 46.16 | 43.50 | 44.46 | 7,965,384 | -1.22(-2.67%) |
Nov 07, 2022 | 43.29 | 46.59 | 42.00 | 45.68 | 19,694,328 | +2.94(+6.88%) |
Nov 04, 2022 | 48.35 | 48.99 | 41.00 | 42.74 | 44,840,872 | -22.62(-34.61%) |
Nov 03, 2022 | 66.18 | 68.36 | 65.08 | 65.36 | 6,562,879 | -2.03(-3.01%) |
Nov 02, 2022 | 73.92 | 67.30 | 67.39 | 6,467,378 | -7.69(-10.24%) | |
Nov 01, 2022 | 77.03 | 79.12 | 74.54 | 75.08 | 3,325,967 | +0.71(+0.95%) |
Oct 31, 2022 | 75.60 | 76.23 | 73.66 | 74.37 | 2,836,282 | -1.23(-1.63%) |
Oct 28, 2022 | 73.47 | 75.94 | 72.44 | 75.60 | 2,080,457 | +1.00(+1.34%) |
Oct 27, 2022 | 75.71 | 76.96 | 73.80 | 74.60 | 2,086,858 | +0.32(+0.43%) |
Oct 26, 2022 | 75.14 | 77.73 | 73.79 | 74.28 | 2,589,138 | -2.33(-3.04%) |
Oct 25, 2022 | 75.70 | 76.77 | 74.12 | 76.61 | 5,028,635 | +2.60(+3.51%) |
Oct 24, 2022 | 74.03 | 74.28 | 70.00 | 74.01 | 3,007,686 | -1.44(-1.91%) |
Oct 21, 2022 | 70.49 | 75.49 | 70.49 | 75.45 | 4,277,860 | +4.58(+6.46%) |
Oct 20, 2022 | 68.31 | 72.69 | 68.31 | 70.87 | 2,666,731 | +2.11(+3.07%) |
Oct 19, 2022 | 70.44 | 71.63 | 68.30 | 68.76 | 2,239,518 | -2.45(-3.44%) |
Oct 18, 2022 | 71.93 | 73.50 | 69.89 | 71.21 | 3,093,081 | +2.82(+4.12%) |
Oct 17, 2022 | 66.27 | 68.98 | 65.59 | 68.39 | 2,690,631 | +5.12(+8.09%) |
Oct 14, 2022 | 67.91 | 68.91 | 63.18 | 63.27 | 2,622,669 | -3.12(-4.70%) |
Oct 13, 2022 | 63.50 | 67.22 | 62.10 | 66.39 | 6,000,820 | -0.84(-1.25%) |
Oct 12, 2022 | 67.89 | 68.97 | 65.51 | 67.23 | 2,882,850 | -0.60(-0.88%) |
Oct 11, 2022 | 71.50 | 71.76 | 66.55 | 67.83 | 3,670,684 | -4.16(-5.78%) |
Oct 10, 2022 | 76.73 | 76.75 | 70.98 | 71.99 | 3,846,783 | -4.85(-6.31%) |
Oct 07, 2022 | 75.93 | 77.96 | 75.53 | 76.84 | 4,233,597 | -1.19(-1.53%) |
Oct 06, 2022 | 76.15 | 78.43 | 76.15 | 78.03 | 3,034,546 | +1.78(+2.33%) |
Oct 05, 2022 | 75.66 | 77.05 | 74.07 | 76.25 | 2,509,411 | -1.28(-1.65%) |
Oct 04, 2022 | 72.38 | 77.62 | 72.22 | 77.53 | 4,617,418 | +7.90(+11.35%) |