Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.30 | 47.74 | 47.29 | 47.73 | 47,739 | -0.03(-0.06%) |
Dec 29, 2022 | 47.10 | 47.87 | 47.10 | 47.76 | 51,901 | +1.01(+2.16%) |
Dec 28, 2022 | 47.55 | 47.68 | 46.72 | 46.75 | 49,676 | -0.82(-1.73%) |
Dec 27, 2022 | 47.44 | 47.87 | 47.35 | 47.57 | 64,636 | +0.01(+0.02%) |
Dec 23, 2022 | 47.04 | 47.58 | 46.94 | 47.56 | 14,048 | +0.41(+0.87%) |
Dec 22, 2022 | 46.93 | 47.16 | 46.41 | 47.15 | 53,020 | -0.52(-1.10%) |
Dec 21, 2022 | 47.45 | 47.87 | 47.45 | 47.67 | 35,002 | +0.72(+1.54%) |
Dec 20, 2022 | 46.94 | 47.37 | 46.70 | 46.95 | 104,661 | -0.18(-0.39%) |
Dec 19, 2022 | 48.00 | 48.00 | 46.96 | 47.13 | 26,998 | -0.87(-1.82%) |
Dec 16, 2022 | 48.25 | 48.48 | 47.81 | 48.01 | 80,247 | -0.74(-1.52%) |
Dec 15, 2022 | 48.92 | 48.93 | 48.52 | 48.75 | 22,074 | -0.96(-1.93%) |
Dec 14, 2022 | 49.75 | 50.19 | 49.29 | 49.71 | 35,658 | -0.08(-0.16%) |
Dec 13, 2022 | 51.37 | 51.37 | 49.52 | 49.79 | 36,748 | +0.03(+0.06%) |
Dec 12, 2022 | 49.04 | 49.76 | 49.04 | 49.76 | 57,739 | +0.51(+1.04%) |
Dec 09, 2022 | 49.39 | 49.72 | 49.22 | 49.24 | 26,671 | -0.48(-0.97%) |
Dec 08, 2022 | 49.69 | 49.93 | 49.46 | 49.73 | 41,478 | +0.41(+0.82%) |
Dec 07, 2022 | 49.28 | 49.68 | 49.22 | 49.32 | 20,401 | -0.19(-0.38%) |
Dec 06, 2022 | 49.87 | 49.92 | 49.04 | 49.51 | 22,911 | -0.48(-0.97%) |
Dec 05, 2022 | 50.86 | 50.86 | 49.91 | 49.99 | 28,697 | -1.24(-2.43%) |
Dec 02, 2022 | 50.41 | 51.40 | 50.41 | 51.24 | 11,079 | +0.03(+0.06%) |
Dec 01, 2022 | 51.30 | 51.34 | 51.06 | 51.21 | 14,290 | +0.13(+0.25%) |
Nov 30, 2022 | 50.12 | 51.08 | 49.73 | 51.08 | 31,351 | +1.02(+2.04%) |
Nov 29, 2022 | 49.71 | 50.14 | 49.71 | 50.06 | 25,080 | +0.44(+0.89%) |
Nov 28, 2022 | 49.91 | 50.13 | 49.50 | 49.62 | 95,259 | -0.62(-1.24%) |
Nov 25, 2022 | 50.22 | 50.34 | 50.18 | 50.24 | 4,751 | +0.17(+0.34%) |
Nov 23, 2022 | 49.96 | 50.23 | 49.87 | 50.07 | 12,190 | +0.25(+0.50%) |
Nov 22, 2022 | 49.22 | 49.87 | 49.15 | 49.83 | 24,346 | +0.99(+2.02%) |
Nov 21, 2022 | 48.96 | 49.10 | 48.63 | 48.84 | 82,081 | -0.41(-0.82%) |
Nov 18, 2022 | 49.65 | 49.65 | 48.79 | 49.24 | 126,841 | +0.24(+0.48%) |
Nov 17, 2022 | 48.20 | 49.02 | 48.11 | 49.01 | 8,609 | -0.03(-0.06%) |
Nov 16, 2022 | 49.36 | 49.36 | 48.88 | 49.04 | 16,469 | -1.03(-2.05%) |
Nov 15, 2022 | 50.23 | 50.49 | 49.61 | 50.06 | 33,442 | +0.89(+1.81%) |
Nov 14, 2022 | 49.56 | 49.90 | 49.14 | 49.17 | 65,951 | -0.72(-1.45%) |
Nov 11, 2022 | 48.74 | 50.19 | 48.74 | 49.90 | 18,213 | +1.41(+2.91%) |
Nov 10, 2022 | 47.15 | 48.55 | 47.15 | 48.48 | 32,268 | +2.95(+6.49%) |
Nov 09, 2022 | 46.25 | 46.49 | 45.49 | 45.53 | 36,518 | -1.11(-2.37%) |
Nov 08, 2022 | 46.69 | 47.20 | 46.00 | 46.64 | 37,762 | +0.11(+0.23%) |
Nov 07, 2022 | 46.51 | 46.59 | 45.79 | 46.53 | 23,103 | +0.30(+0.64%) |
Nov 04, 2022 | 46.43 | 46.75 | 45.70 | 46.23 | 19,379 | +0.63(+1.39%) |
Nov 03, 2022 | 45.18 | 45.89 | 44.88 | 45.60 | 24,347 | -0.10(-0.22%) |
Nov 02, 2022 | 47.12 | 45.70 | 45.70 | 22,043 | -1.65(-3.48%) | |
Nov 01, 2022 | 47.70 | 47.91 | 46.99 | 47.35 | 40,519 | +0.29(+0.61%) |
Oct 31, 2022 | 47.09 | 47.40 | 46.89 | 47.06 | 48,994 | -0.30(-0.63%) |
Oct 28, 2022 | 46.37 | 47.40 | 46.10 | 47.36 | 17,359 | +0.85(+1.83%) |
Oct 27, 2022 | 46.68 | 47.07 | 46.45 | 46.51 | 23,266 | +0.13(+0.28%) |
Oct 26, 2022 | 46.71 | 47.26 | 46.38 | 46.38 | 39,496 | -0.23(-0.49%) |
Oct 25, 2022 | 45.34 | 46.69 | 45.34 | 46.61 | 19,355 | +1.35(+2.99%) |
Oct 24, 2022 | 44.94 | 45.41 | 44.59 | 45.25 | 30,886 | +0.46(+1.04%) |
Oct 21, 2022 | 43.59 | 44.84 | 43.59 | 44.79 | 18,061 | +1.05(+2.39%) |
Oct 20, 2022 | 44.38 | 44.98 | 43.66 | 43.74 | 26,559 | -0.56(-1.27%) |
Oct 19, 2022 | 44.98 | 44.98 | 43.96 | 44.30 | 31,774 | -1.09(-2.39%) |
Oct 18, 2022 | 45.68 | 45.90 | 44.98 | 45.39 | 33,924 | +0.79(+1.77%) |
Oct 17, 2022 | 44.50 | 44.83 | 44.37 | 44.60 | 39,256 | +0.94(+2.15%) |
Oct 14, 2022 | 44.95 | 45.05 | 43.57 | 43.66 | 44,851 | -0.84(-1.89%) |
Oct 13, 2022 | 42.98 | 44.79 | 42.57 | 44.50 | 26,743 | +0.49(+1.12%) |
Oct 12, 2022 | 43.93 | 44.23 | 43.65 | 44.01 | 25,008 | +0.03(+0.07%) |
Oct 11, 2022 | 43.67 | 44.66 | 43.29 | 43.98 | 42,434 | +0.07(+0.16%) |
Oct 10, 2022 | 44.01 | 44.21 | 43.39 | 43.91 | 27,441 | -0.36(-0.80%) |
Oct 07, 2022 | 44.66 | 44.73 | 44.02 | 44.26 | 49,432 | -1.02(-2.25%) |
Oct 06, 2022 | 45.77 | 45.77 | 45.01 | 45.28 | 23,518 | -0.23(-0.50%) |
Oct 05, 2022 | 44.80 | 45.70 | 44.62 | 45.51 | 27,595 | -0.01(-0.02%) |
Oct 04, 2022 | 44.56 | 45.52 | 44.56 | 45.52 | 62,415 | +1.83(+4.18%) |