Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.02 | 52.11 | 51.77 | 51.88 | 10,089 | -0.33(-0.63%) |
Dec 29, 2022 | 51.96 | 52.38 | 51.93 | 52.21 | 40,304 | +0.96(+1.87%) |
Dec 28, 2022 | 51.91 | 51.99 | 51.25 | 51.25 | 78,100 | -0.41(-0.79%) |
Dec 27, 2022 | 51.64 | 51.82 | 51.57 | 51.66 | 19,972 | +0.04(+0.07%) |
Dec 23, 2022 | 51.37 | 51.70 | 51.21 | 51.62 | 63,357 | +0.45(+0.88%) |
Dec 22, 2022 | 51.10 | 51.17 | 50.84 | 51.17 | 5,616 | -0.44(-0.85%) |
Dec 21, 2022 | 51.24 | 51.66 | 51.24 | 51.61 | 18,591 | +0.91(+1.80%) |
Dec 20, 2022 | 50.50 | 50.78 | 50.46 | 50.70 | 14,433 | +0.04(+0.08%) |
Dec 19, 2022 | 51.03 | 51.03 | 50.57 | 50.66 | 10,675 | -0.23(-0.46%) |
Dec 16, 2022 | 50.96 | 51.06 | 50.70 | 50.89 | 8,637 | -0.62(-1.20%) |
Dec 15, 2022 | 52.14 | 52.14 | 51.45 | 51.51 | 10,110 | -1.25(-2.37%) |
Dec 14, 2022 | 52.57 | 53.01 | 52.52 | 52.76 | 7,881 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 53.59 | 52.67 | 52.79 | 12,176 | +0.79(+1.52%) |
Dec 12, 2022 | 51.75 | 52.00 | 51.64 | 52.00 | 9,711 | +0.09(+0.17%) |
Dec 09, 2022 | 51.89 | 52.27 | 51.88 | 51.91 | 13,534 | +0.19(+0.37%) |
Dec 08, 2022 | 51.37 | 51.73 | 51.37 | 51.72 | 5,456 | +0.20(+0.40%) |
Dec 07, 2022 | 51.53 | 51.63 | 51.29 | 51.52 | 14,152 | -0.08(-0.16%) |
Dec 06, 2022 | 52.12 | 52.12 | 51.54 | 51.60 | 80,288 | -0.75(-1.42%) |
Dec 05, 2022 | 53.12 | 53.12 | 52.22 | 52.35 | 6,059 | -0.77(-1.46%) |
Dec 02, 2022 | 52.67 | 53.12 | 52.67 | 53.12 | 2,179 | +0.32(+0.60%) |
Dec 01, 2022 | 52.80 | 52.97 | 52.66 | 52.80 | 9,526 | +0.83(+1.59%) |
Nov 30, 2022 | 51.58 | 52.19 | 51.07 | 51.98 | 11,769 | +0.82(+1.60%) |
Nov 29, 2022 | 51.15 | 51.52 | 51.15 | 51.16 | 85,978 | +0.14(+0.28%) |
Nov 28, 2022 | 51.69 | 51.69 | 50.91 | 51.01 | 9,555 | -1.31(-2.51%) |
Nov 25, 2022 | 51.89 | 52.37 | 51.89 | 52.33 | 2,184 | +0.46(+0.88%) |
Nov 23, 2022 | 51.24 | 51.87 | 51.24 | 51.87 | 4,571 | +0.85(+1.66%) |
Nov 22, 2022 | 50.78 | 51.05 | 50.77 | 51.03 | 3,660 | +0.73(+1.46%) |
Nov 21, 2022 | 50.21 | 50.36 | 50.12 | 50.29 | 12,801 | -0.41(-0.82%) |
Nov 18, 2022 | 50.55 | 50.84 | 50.49 | 50.71 | 6,392 | +0.20(+0.39%) |
Nov 17, 2022 | 49.98 | 50.53 | 49.97 | 50.51 | 9,607 | -0.25(-0.48%) |
Nov 16, 2022 | 50.79 | 50.89 | 50.44 | 50.75 | 18,353 | -0.37(-0.72%) |
Nov 15, 2022 | 51.49 | 51.69 | 50.87 | 51.12 | 34,580 | -0.08(-0.15%) |
Nov 14, 2022 | 51.21 | 51.59 | 51.20 | 51.20 | 8,310 | -0.86(-1.65%) |
Nov 11, 2022 | 51.39 | 52.17 | 51.35 | 52.05 | 8,951 | +1.62(+3.21%) |
Nov 10, 2022 | 49.67 | 50.47 | 49.67 | 50.43 | 9,644 | +2.80(+5.89%) |
Nov 09, 2022 | 47.83 | 48.21 | 47.61 | 47.63 | 66,414 | -0.84(-1.73%) |
Nov 08, 2022 | 48.08 | 48.82 | 48.04 | 48.47 | 30,182 | +0.57(+1.18%) |
Nov 07, 2022 | 47.92 | 48.06 | 47.69 | 47.90 | 6,358 | +0.67(+1.42%) |
Nov 04, 2022 | 46.41 | 47.23 | 46.13 | 47.23 | 30,057 | +2.22(+4.92%) |
Nov 03, 2022 | 44.80 | 45.15 | 44.80 | 45.01 | 5,182 | -0.41(-0.91%) |
Nov 02, 2022 | 46.27 | 46.55 | 45.43 | 45.43 | 40,575 | -0.95(-2.04%) |
Nov 01, 2022 | 46.89 | 47.00 | 46.07 | 46.37 | 9,967 | +0.46(+1.00%) |
Oct 31, 2022 | 45.97 | 46.01 | 45.82 | 45.92 | 29,676 | -0.67(-1.43%) |
Oct 28, 2022 | 46.27 | 46.58 | 46.07 | 46.58 | 6,513 | +0.45(+0.98%) |
Oct 27, 2022 | 46.36 | 46.54 | 46.13 | 46.13 | 24,228 | -0.52(-1.12%) |
Oct 26, 2022 | 46.23 | 46.88 | 46.23 | 46.65 | 8,572 | +0.73(+1.59%) |
Oct 25, 2022 | 45.08 | 45.95 | 45.08 | 45.93 | 16,610 | +1.41(+3.17%) |
Oct 24, 2022 | 44.43 | 44.67 | 44.27 | 44.51 | 7,697 | -0.07(-0.15%) |
Oct 21, 2022 | 43.52 | 44.59 | 43.51 | 44.58 | 48,777 | +0.74(+1.69%) |
Oct 20, 2022 | 44.39 | 44.39 | 43.70 | 43.84 | 9,521 | -0.14(-0.31%) |
Oct 19, 2022 | 44.10 | 44.30 | 43.63 | 43.98 | 15,847 | -0.81(-1.81%) |
Oct 18, 2022 | 44.75 | 44.87 | 44.48 | 44.79 | 6,696 | +0.37(+0.84%) |
Oct 17, 2022 | 44.25 | 44.60 | 44.25 | 44.41 | 14,143 | +1.55(+3.61%) |
Oct 14, 2022 | 43.79 | 43.79 | 42.86 | 42.87 | 31,403 | -0.92(-2.11%) |
Oct 13, 2022 | 41.94 | 43.95 | 41.76 | 43.79 | 27,129 | +1.62(+3.84%) |
Oct 12, 2022 | 42.21 | 42.42 | 42.17 | 42.17 | 14,121 | -0.13(-0.30%) |
Oct 11, 2022 | 42.62 | 43.12 | 42.14 | 42.30 | 37,186 | -0.65(-1.50%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.76 | 42.94 | 11,609 | -0.08(-0.18%) |
Oct 07, 2022 | 43.42 | 43.46 | 42.97 | 43.02 | 18,916 | -0.93(-2.12%) |
Oct 06, 2022 | 44.22 | 44.24 | 43.90 | 43.95 | 41,580 | -0.61(-1.36%) |
Oct 05, 2022 | 44.25 | 44.69 | 43.88 | 44.56 | 38,499 | -0.79(-1.74%) |
Oct 04, 2022 | 44.92 | 45.55 | 44.92 | 45.35 | 309,861 | +1.48(+3.37%) |