Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.08 | 46.37 | 45.81 | 46.31 | 83,684 | -0.19(-0.41%) |
Dec 29, 2022 | 45.78 | 46.66 | 45.78 | 46.50 | 100,962 | +1.22(+2.69%) |
Dec 28, 2022 | 45.93 | 46.11 | 45.20 | 45.28 | 110,253 | -0.65(-1.41%) |
Dec 27, 2022 | 46.07 | 46.22 | 45.44 | 45.93 | 109,507 | -0.16(-0.35%) |
Dec 23, 2022 | 46.06 | 46.21 | 45.71 | 46.09 | 94,720 | -0.10(-0.22%) |
Dec 22, 2022 | 46.59 | 46.59 | 45.49 | 46.19 | 133,017 | -0.71(-1.51%) |
Dec 21, 2022 | 46.48 | 47.27 | 46.48 | 46.90 | 112,742 | +0.46(+0.99%) |
Dec 20, 2022 | 46.20 | 46.69 | 46.20 | 46.44 | 139,699 | -0.04(-0.09%) |
Dec 19, 2022 | 46.99 | 47.14 | 46.25 | 46.48 | 160,152 | -0.60(-1.27%) |
Dec 16, 2022 | 47.15 | 47.41 | 46.69 | 47.08 | 82,803 | -0.32(-0.67%) |
Dec 15, 2022 | 48.27 | 48.27 | 47.27 | 47.40 | 237,309 | -1.70(-3.46%) |
Dec 14, 2022 | 49.31 | 49.83 | 48.67 | 49.10 | 105,821 | -0.34(-0.69%) |
Dec 13, 2022 | 50.26 | 50.61 | 49.20 | 49.44 | 184,113 | +0.84(+1.73%) |
Dec 12, 2022 | 48.05 | 48.62 | 48.05 | 48.60 | 84,365 | +0.46(+0.96%) |
Dec 09, 2022 | 48.22 | 48.67 | 48.10 | 48.14 | 84,591 | -0.13(-0.27%) |
Dec 08, 2022 | 47.63 | 48.41 | 47.53 | 48.27 | 110,572 | +0.72(+1.51%) |
Dec 07, 2022 | 47.41 | 47.85 | 47.30 | 47.55 | 47,406 | +0.00(+0.00%) |
Dec 06, 2022 | 48.40 | 48.40 | 47.22 | 47.55 | 87,461 | -0.88(-1.82%) |
Dec 05, 2022 | 49.12 | 49.20 | 48.25 | 48.43 | 91,612 | -1.20(-2.42%) |
Dec 02, 2022 | 48.98 | 49.63 | 48.61 | 49.63 | 104,326 | +0.24(+0.49%) |
Dec 01, 2022 | 49.03 | 49.66 | 48.90 | 49.39 | 115,818 | +0.61(+1.25%) |
Nov 30, 2022 | 47.38 | 48.80 | 47.00 | 48.78 | 106,983 | +1.74(+3.70%) |
Nov 29, 2022 | 47.42 | 47.58 | 46.99 | 47.04 | 67,424 | -0.47(-0.99%) |
Nov 28, 2022 | 48.08 | 48.29 | 47.35 | 47.51 | 50,271 | -1.07(-2.20%) |
Nov 25, 2022 | 48.45 | 48.65 | 48.31 | 48.58 | 28,763 | +0.05(+0.10%) |
Nov 23, 2022 | 47.73 | 48.66 | 47.73 | 48.53 | 48,520 | +0.79(+1.65%) |
Nov 22, 2022 | 47.37 | 47.81 | 47.19 | 47.74 | 75,695 | +0.62(+1.32%) |
Nov 21, 2022 | 47.23 | 47.35 | 47.00 | 47.12 | 72,156 | -0.53(-1.11%) |
Nov 18, 2022 | 48.24 | 48.24 | 47.45 | 47.65 | 103,122 | -0.15(-0.31%) |
Nov 17, 2022 | 47.41 | 47.87 | 46.99 | 47.80 | 69,943 | -0.37(-0.77%) |
Nov 16, 2022 | 48.71 | 48.71 | 48.06 | 48.17 | 91,062 | -0.93(-1.89%) |
Nov 15, 2022 | 49.42 | 49.66 | 48.75 | 49.10 | 95,685 | +0.59(+1.22%) |
Nov 14, 2022 | 48.74 | 48.96 | 48.32 | 48.51 | 70,531 | -0.65(-1.32%) |
Nov 11, 2022 | 47.98 | 49.36 | 47.90 | 49.16 | 84,597 | +1.85(+3.91%) |
Nov 10, 2022 | 45.86 | 47.34 | 45.86 | 47.31 | 105,196 | +3.32(+7.54%) |
Nov 09, 2022 | 44.56 | 44.68 | 43.97 | 43.99 | 72,938 | -0.93(-2.07%) |
Nov 08, 2022 | 44.94 | 45.50 | 44.58 | 44.92 | 72,652 | +0.52(+1.17%) |
Nov 07, 2022 | 44.33 | 44.59 | 43.98 | 44.40 | 67,526 | +0.52(+1.18%) |
Nov 04, 2022 | 43.68 | 44.10 | 43.22 | 43.88 | 138,213 | +1.31(+3.08%) |
Nov 03, 2022 | 42.37 | 42.95 | 42.17 | 42.57 | 151,422 | -0.35(-0.82%) |
Nov 02, 2022 | 44.29 | 44.56 | 42.82 | 42.92 | 111,942 | -1.40(-3.16%) |
Nov 01, 2022 | 45.05 | 45.16 | 44.15 | 44.32 | 70,780 | +0.25(+0.57%) |
Oct 31, 2022 | 44.12 | 44.27 | 43.88 | 44.07 | 53,587 | -0.38(-0.85%) |
Oct 28, 2022 | 43.68 | 44.45 | 43.49 | 44.45 | 70,018 | +0.62(+1.41%) |
Oct 27, 2022 | 44.23 | 44.63 | 43.81 | 43.83 | 57,904 | -0.36(-0.81%) |
Oct 26, 2022 | 43.92 | 44.92 | 43.92 | 44.19 | 40,773 | +0.05(+0.11%) |
Oct 25, 2022 | 42.80 | 44.15 | 42.80 | 44.14 | 94,469 | +1.48(+3.47%) |
Oct 24, 2022 | 42.52 | 42.78 | 42.02 | 42.66 | 69,828 | +0.13(+0.31%) |
Oct 21, 2022 | 41.40 | 42.57 | 41.20 | 42.53 | 77,027 | +0.85(+2.04%) |
Oct 20, 2022 | 41.89 | 42.56 | 41.51 | 41.68 | 169,840 | -0.12(-0.29%) |
Oct 19, 2022 | 42.08 | 42.24 | 41.48 | 41.80 | 45,753 | -0.58(-1.37%) |
Oct 18, 2022 | 42.79 | 43.00 | 42.03 | 42.38 | 67,173 | +0.57(+1.36%) |
Oct 17, 2022 | 41.47 | 42.00 | 41.47 | 41.81 | 42,777 | +1.25(+3.08%) |
Oct 14, 2022 | 41.98 | 42.02 | 40.52 | 40.56 | 56,403 | -1.19(-2.85%) |
Oct 13, 2022 | 39.92 | 41.95 | 39.49 | 41.75 | 107,925 | +0.85(+2.08%) |
Oct 12, 2022 | 41.06 | 41.13 | 40.72 | 40.90 | 324,739 | -0.24(-0.58%) |
Oct 11, 2022 | 41.46 | 41.85 | 40.88 | 41.14 | 80,756 | -0.69(-1.65%) |
Oct 10, 2022 | 42.43 | 42.43 | 41.47 | 41.83 | 43,217 | -0.57(-1.34%) |
Oct 07, 2022 | 43.35 | 43.35 | 42.19 | 42.40 | 56,463 | -1.53(-3.48%) |
Oct 06, 2022 | 44.07 | 44.54 | 43.88 | 43.93 | 73,817 | -0.29(-0.66%) |
Oct 05, 2022 | 43.80 | 44.50 | 43.48 | 44.22 | 63,410 | -0.26(-0.58%) |
Oct 04, 2022 | 43.64 | 44.49 | 43.64 | 44.48 | 66,021 | +2.01(+4.73%) |