Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.36 | 46.79 | 45.91 | 46.65 | 504,118 | -0.41(-0.86%) |
Dec 29, 2022 | 46.54 | 47.57 | 46.07 | 47.05 | 405,296 | +1.36(+2.97%) |
Dec 28, 2022 | 46.64 | 47.04 | 45.07 | 45.70 | 635,032 | -0.94(-2.02%) |
Dec 27, 2022 | 47.02 | 47.24 | 46.37 | 46.64 | 492,825 | -0.34(-0.72%) |
Dec 23, 2022 | 46.36 | 47.18 | 46.11 | 46.97 | 716,011 | +0.48(+1.02%) |
Dec 22, 2022 | 47.01 | 47.16 | 45.55 | 46.50 | 595,742 | -1.02(-2.15%) |
Dec 21, 2022 | 46.67 | 47.74 | 46.59 | 47.52 | 764,691 | +1.18(+2.54%) |
Dec 20, 2022 | 46.13 | 46.82 | 46.00 | 46.34 | 469,361 | +0.02(+0.04%) |
Dec 19, 2022 | 47.21 | 47.36 | 46.08 | 46.32 | 462,338 | -1.09(-2.30%) |
Dec 16, 2022 | 48.56 | 49.34 | 47.26 | 47.41 | 2,140,506 | -1.48(-3.02%) |
Dec 15, 2022 | 49.98 | 50.10 | 48.76 | 48.88 | 1,235,680 | -2.15(-4.21%) |
Dec 14, 2022 | 50.92 | 51.83 | 50.44 | 51.03 | 1,390,488 | +0.24(+0.47%) |
Dec 13, 2022 | 49.47 | 51.64 | 49.47 | 50.79 | 1,478,221 | +1.48(+2.99%) |
Dec 12, 2022 | 47.73 | 49.57 | 47.48 | 49.32 | 801,478 | +1.47(+3.06%) |
Dec 09, 2022 | 49.13 | 49.34 | 47.81 | 47.85 | 486,308 | -1.43(-2.89%) |
Dec 08, 2022 | 47.94 | 49.42 | 47.94 | 49.28 | 1,273,831 | +1.62(+3.41%) |
Dec 07, 2022 | 47.60 | 48.72 | 47.44 | 47.66 | 666,185 | -0.33(-0.68%) |
Dec 06, 2022 | 49.36 | 49.44 | 47.50 | 47.98 | 1,034,670 | -1.38(-2.79%) |
Dec 05, 2022 | 49.89 | 49.96 | 48.92 | 49.36 | 823,986 | -0.90(-1.79%) |
Dec 02, 2022 | 49.19 | 50.31 | 49.18 | 50.26 | 897,642 | +0.16(+0.32%) |
Dec 01, 2022 | 49.66 | 50.20 | 49.09 | 50.10 | 600,168 | +0.81(+1.65%) |
Nov 30, 2022 | 47.30 | 49.93 | 46.95 | 49.29 | 3,284,288 | +2.01(+4.25%) |
Nov 29, 2022 | 47.91 | 48.33 | 47.16 | 47.28 | 1,156,441 | -0.78(-1.63%) |
Nov 28, 2022 | 47.68 | 48.28 | 47.60 | 48.06 | 1,010,629 | -0.40(-0.82%) |
Nov 25, 2022 | 48.59 | 49.05 | 48.13 | 48.46 | 353,334 | -0.23(-0.47%) |
Nov 23, 2022 | 47.31 | 49.23 | 47.05 | 48.69 | 768,837 | +1.64(+3.49%) |
Nov 22, 2022 | 46.51 | 47.10 | 46.09 | 47.04 | 721,018 | -0.78(-1.64%) |
Nov 21, 2022 | 46.99 | 48.24 | 46.98 | 47.82 | 629,962 | +0.55(+1.17%) |
Nov 18, 2022 | 49.23 | 49.23 | 46.04 | 47.27 | 840,966 | -1.16(-2.39%) |
Nov 17, 2022 | 48.50 | 48.73 | 47.68 | 48.43 | 549,988 | -1.18(-2.38%) |
Nov 16, 2022 | 50.07 | 50.28 | 49.20 | 49.61 | 516,204 | -1.03(-2.03%) |
Nov 15, 2022 | 51.41 | 51.68 | 50.13 | 50.63 | 596,456 | +0.46(+0.93%) |
Nov 14, 2022 | 50.07 | 51.54 | 49.29 | 50.17 | 940,649 | -0.42(-0.82%) |
Nov 11, 2022 | 49.71 | 50.89 | 49.40 | 50.59 | 739,282 | +1.33(+2.71%) |
Nov 10, 2022 | 47.79 | 49.27 | 47.59 | 49.25 | 700,005 | +3.83(+8.42%) |
Nov 09, 2022 | 45.99 | 46.88 | 45.34 | 45.42 | 568,289 | -0.95(-2.05%) |
Nov 08, 2022 | 47.69 | 47.75 | 46.05 | 46.37 | 791,879 | -1.00(-2.11%) |
Nov 07, 2022 | 46.11 | 47.37 | 45.29 | 47.37 | 952,511 | +1.84(+4.04%) |
Nov 04, 2022 | 44.38 | 47.81 | 44.24 | 45.53 | 1,737,635 | +3.43(+8.15%) |
Nov 03, 2022 | 41.30 | 42.72 | 40.98 | 42.10 | 1,190,532 | -0.15(-0.35%) |
Nov 02, 2022 | 44.48 | 44.64 | 42.23 | 42.25 | 1,342,380 | -2.70(-6.01%) |
Nov 01, 2022 | 46.19 | 46.60 | 44.85 | 44.95 | 939,125 | -0.76(-1.67%) |
Oct 31, 2022 | 45.83 | 46.61 | 45.51 | 45.71 | 901,175 | -0.87(-1.87%) |
Oct 28, 2022 | 45.19 | 46.87 | 45.05 | 46.58 | 510,655 | +1.35(+3.00%) |
Oct 27, 2022 | 45.53 | 46.71 | 45.10 | 45.23 | 783,808 | -0.19(-0.41%) |
Oct 26, 2022 | 45.05 | 46.72 | 44.38 | 45.41 | 833,605 | -0.06(-0.13%) |
Oct 25, 2022 | 43.12 | 45.47 | 42.59 | 45.47 | 777,535 | +2.35(+5.46%) |
Oct 24, 2022 | 43.21 | 43.51 | 42.09 | 43.12 | 527,772 | -0.09(-0.21%) |
Oct 21, 2022 | 42.00 | 43.22 | 41.54 | 43.21 | 464,073 | +1.22(+2.90%) |
Oct 20, 2022 | 43.03 | 43.51 | 41.66 | 41.99 | 658,373 | -0.97(-2.26%) |
Oct 19, 2022 | 43.25 | 43.66 | 42.46 | 42.96 | 661,580 | -0.82(-1.87%) |
Oct 18, 2022 | 44.35 | 44.42 | 42.85 | 43.78 | 860,108 | +0.81(+1.89%) |
Oct 17, 2022 | 41.28 | 43.16 | 41.28 | 42.97 | 851,316 | +2.55(+6.31%) |
Oct 14, 2022 | 42.98 | 43.08 | 40.40 | 40.42 | 728,951 | -1.99(-4.69%) |
Oct 13, 2022 | 40.15 | 42.91 | 39.75 | 42.41 | 636,060 | +0.91(+2.19%) |
Oct 12, 2022 | 42.07 | 42.07 | 41.27 | 41.50 | 593,724 | -0.76(-1.80%) |
Oct 11, 2022 | 42.60 | 43.04 | 41.76 | 42.26 | 830,153 | -0.53(-1.25%) |
Oct 10, 2022 | 42.68 | 43.35 | 42.03 | 42.79 | 610,869 | +0.35(+0.82%) |
Oct 07, 2022 | 43.38 | 43.38 | 42.16 | 42.45 | 562,965 | -1.88(-4.24%) |
Oct 06, 2022 | 44.13 | 44.95 | 44.02 | 44.33 | 469,669 | -0.05(-0.11%) |
Oct 05, 2022 | 43.90 | 44.43 | 43.30 | 44.38 | 697,843 | -0.25(-0.55%) |
Oct 04, 2022 | 43.89 | 44.63 | 43.68 | 44.62 | 713,171 | +1.67(+3.89%) |