Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.85 | 46.01 | 45.55 | 45.55 | 22,550 | -1.15(-2.47%) |
Dec 29, 2022 | 46.79 | 46.84 | 46.70 | 46.70 | 13,451 | +0.36(+0.77%) |
Dec 28, 2022 | 46.77 | 46.77 | 46.35 | 46.35 | 3,849 | -0.24(-0.51%) |
Dec 27, 2022 | 46.60 | 46.60 | 46.43 | 46.58 | 9,295 | +0.09(+0.18%) |
Dec 23, 2022 | 46.26 | 46.54 | 46.26 | 46.50 | 38,993 | +0.30(+0.66%) |
Dec 22, 2022 | 46.27 | 46.27 | 45.87 | 46.19 | 51,758 | -0.18(-0.38%) |
Dec 21, 2022 | 46.54 | 46.54 | 46.32 | 46.37 | 82,465 | +0.11(+0.24%) |
Dec 20, 2022 | 46.44 | 46.64 | 46.21 | 46.26 | 84,147 | -1.24(-2.61%) |
Dec 19, 2022 | 47.63 | 47.63 | 47.45 | 47.50 | 22,454 | -0.22(-0.45%) |
Dec 16, 2022 | 47.48 | 47.72 | 47.46 | 47.72 | 2,582 | -0.24(-0.50%) |
Dec 15, 2022 | 48.11 | 48.11 | 47.94 | 47.96 | 1,936 | -0.35(-0.73%) |
Dec 14, 2022 | 48.46 | 48.60 | 48.22 | 48.31 | 12,343 | -0.16(-0.33%) |
Dec 13, 2022 | 48.73 | 48.79 | 48.44 | 48.47 | 3,666 | -0.12(-0.24%) |
Dec 12, 2022 | 48.43 | 48.59 | 48.19 | 48.59 | 5,473 | +0.38(+0.80%) |
Dec 09, 2022 | 48.17 | 48.36 | 48.15 | 48.20 | 7,399 | +0.08(+0.17%) |
Dec 08, 2022 | 47.73 | 48.12 | 47.63 | 48.12 | 6,481 | +0.43(+0.89%) |
Dec 07, 2022 | 47.72 | 47.84 | 47.58 | 47.69 | 8,863 | -0.01(-0.02%) |
Dec 06, 2022 | 47.86 | 47.86 | 47.49 | 47.70 | 43,673 | +0.01(+0.02%) |
Dec 05, 2022 | 47.75 | 47.93 | 47.58 | 47.69 | 5,887 | -0.05(-0.10%) |
Dec 02, 2022 | 47.59 | 48.02 | 47.59 | 47.74 | 186,512 | -0.77(-1.58%) |
Dec 01, 2022 | 48.87 | 48.87 | 48.42 | 48.51 | 69,747 | -0.71(-1.44%) |
Nov 30, 2022 | 48.86 | 49.23 | 48.67 | 49.22 | 61,486 | +0.36(+0.73%) |
Nov 29, 2022 | 48.91 | 48.91 | 48.86 | 48.86 | 2,655 | -0.31(-0.64%) |
Nov 28, 2022 | 49.48 | 49.48 | 49.14 | 49.17 | 4,271 | -0.50(-1.00%) |
Nov 25, 2022 | 49.65 | 49.73 | 49.65 | 49.67 | 2,064 | +0.26(+0.53%) |
Nov 23, 2022 | 49.54 | 49.54 | 49.40 | 49.41 | 51,285 | +0.00(+0.01%) |
Nov 22, 2022 | 49.18 | 49.46 | 49.18 | 49.41 | 59,843 | +0.77(+1.59%) |
Nov 21, 2022 | 48.46 | 48.74 | 48.46 | 48.63 | 6,776 | +0.12(+0.26%) |
Nov 18, 2022 | 48.51 | 48.51 | 48.33 | 48.51 | 51,545 | +0.13(+0.27%) |
Nov 17, 2022 | 48.01 | 48.38 | 48.00 | 48.38 | 39,529 | +0.20(+0.41%) |
Nov 16, 2022 | 48.24 | 48.24 | 48.11 | 48.18 | 22,439 | -0.11(-0.23%) |
Nov 15, 2022 | 48.52 | 48.72 | 48.29 | 48.29 | 44,899 | +0.03(+0.05%) |
Nov 14, 2022 | 48.27 | 48.45 | 48.26 | 48.26 | 4,525 | -0.19(-0.38%) |
Nov 11, 2022 | 48.43 | 48.45 | 48.24 | 48.45 | 3,074 | +0.14(+0.29%) |
Nov 10, 2022 | 47.89 | 48.34 | 47.87 | 48.31 | 52,508 | +0.84(+1.78%) |
Nov 09, 2022 | 47.55 | 47.70 | 47.29 | 47.47 | 13,939 | -0.39(-0.81%) |
Nov 08, 2022 | 47.89 | 48.16 | 47.85 | 47.85 | 11,748 | +0.32(+0.67%) |
Nov 07, 2022 | 47.45 | 47.60 | 47.36 | 47.54 | 10,941 | +0.26(+0.55%) |
Nov 04, 2022 | 47.17 | 47.28 | 47.02 | 47.28 | 28,867 | +0.46(+0.99%) |
Nov 03, 2022 | 46.70 | 47.07 | 46.70 | 46.81 | 12,202 | -0.14(-0.30%) |
Nov 02, 2022 | 47.26 | 46.79 | 46.95 | 4,037 | -0.32(-0.68%) | |
Nov 01, 2022 | 47.39 | 47.42 | 47.14 | 47.28 | 11,857 | +0.22(+0.46%) |
Oct 31, 2022 | 46.90 | 47.09 | 46.90 | 47.06 | 17,923 | +0.17(+0.36%) |
Oct 28, 2022 | 46.43 | 46.91 | 46.43 | 46.89 | 135,579 | +0.71(+1.54%) |
Oct 27, 2022 | 46.41 | 46.51 | 46.09 | 46.18 | 522,074 | -0.54(-1.16%) |
Oct 26, 2022 | 46.86 | 46.94 | 46.72 | 46.72 | 10,885 | -0.19(-0.41%) |
Oct 25, 2022 | 46.46 | 46.91 | 46.46 | 46.91 | 26,167 | +0.76(+1.64%) |
Oct 24, 2022 | 46.05 | 46.17 | 46.05 | 46.15 | 4,876 | +0.00(+0.00%) |
Oct 21, 2022 | 45.83 | 46.16 | 45.77 | 46.15 | 16,136 | +0.05(+0.10%) |
Oct 20, 2022 | 46.32 | 46.40 | 46.02 | 46.10 | 102,996 | +0.12(+0.27%) |
Oct 19, 2022 | 46.02 | 46.02 | 45.85 | 45.98 | 1,768 | -0.02(-0.05%) |
Oct 18, 2022 | 46.07 | 46.09 | 45.85 | 46.00 | 5,846 | -0.13(-0.29%) |
Oct 17, 2022 | 45.93 | 46.16 | 45.93 | 46.13 | 2,963 | +0.56(+1.24%) |
Oct 14, 2022 | 46.04 | 46.14 | 45.57 | 45.57 | 3,297 | -0.21(-0.46%) |
Oct 13, 2022 | 44.36 | 45.79 | 44.36 | 45.78 | 11,993 | +0.46(+1.01%) |
Oct 12, 2022 | 45.23 | 45.43 | 45.23 | 45.32 | 9,190 | -0.01(-0.03%) |
Oct 11, 2022 | 45.38 | 45.67 | 45.25 | 45.33 | 8,740 | -0.34(-0.75%) |
Oct 10, 2022 | 45.54 | 45.80 | 45.54 | 45.67 | 5,971 | -0.08(-0.17%) |
Oct 07, 2022 | 45.93 | 45.93 | 45.66 | 45.75 | 6,105 | -0.38(-0.82%) |
Oct 06, 2022 | 46.33 | 46.39 | 46.13 | 46.13 | 7,364 | -0.23(-0.49%) |
Oct 05, 2022 | 46.33 | 46.43 | 46.22 | 46.36 | 9,634 | -0.28(-0.61%) |
Oct 04, 2022 | 46.28 | 46.76 | 46.28 | 46.64 | 10,405 | +1.13(+2.48%) |