Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.00 | 46.00 | 45.16 | 45.51 | 1,584 | -0.49(-1.06%) |
Dec 29, 2022 | 45.63 | 46.17 | 45.63 | 46.00 | 2,268 | +0.32(+0.70%) |
Dec 28, 2022 | 46.02 | 46.02 | 45.68 | 45.68 | 3,315 | -0.39(-0.85%) |
Dec 27, 2022 | 45.76 | 46.07 | 45.75 | 46.07 | 1,982 | +0.36(+0.79%) |
Dec 23, 2022 | 45.39 | 45.70 | 45.39 | 45.70 | 749 | +0.42(+0.93%) |
Dec 22, 2022 | 45.39 | 45.40 | 44.64 | 45.28 | 3,680 | -0.50(-1.10%) |
Dec 21, 2022 | 45.40 | 45.80 | 45.40 | 45.79 | 2,399 | +0.67(+1.48%) |
Dec 20, 2022 | 45.04 | 45.21 | 44.93 | 45.12 | 1,725 | +0.02(+0.04%) |
Dec 19, 2022 | 45.52 | 45.52 | 44.97 | 45.10 | 2,338 | -0.25(-0.55%) |
Dec 16, 2022 | 45.61 | 45.62 | 44.95 | 45.35 | 5,422 | -0.73(-1.59%) |
Dec 15, 2022 | 46.69 | 46.72 | 46.06 | 46.08 | 3,341 | -0.77(-1.65%) |
Dec 14, 2022 | 47.26 | 47.50 | 46.86 | 46.86 | 4,853 | +0.04(+0.09%) |
Dec 13, 2022 | 47.25 | 47.54 | 46.63 | 46.82 | 2,446 | +0.06(+0.12%) |
Dec 12, 2022 | 46.07 | 46.76 | 45.97 | 46.76 | 7,027 | +1.09(+2.38%) |
Dec 09, 2022 | 46.02 | 46.10 | 45.67 | 45.67 | 5,823 | -0.19(-0.42%) |
Dec 08, 2022 | 46.10 | 46.10 | 45.83 | 45.87 | 2,419 | +0.19(+0.43%) |
Dec 07, 2022 | 45.86 | 46.18 | 45.55 | 45.67 | 3,227 | -0.13(-0.29%) |
Dec 06, 2022 | 45.53 | 45.82 | 45.30 | 45.80 | 8,391 | +0.29(+0.65%) |
Dec 05, 2022 | 45.62 | 45.62 | 45.48 | 45.51 | 5,097 | -0.44(-0.95%) |
Dec 02, 2022 | 45.82 | 49.00 | 45.51 | 45.95 | 5,743 | -0.11(-0.24%) |
Dec 01, 2022 | 46.60 | 46.60 | 46.05 | 46.06 | 5,112 | -0.08(-0.17%) |
Nov 30, 2022 | 45.18 | 46.14 | 45.04 | 46.14 | 3,706 | +0.95(+2.11%) |
Nov 29, 2022 | 44.85 | 45.18 | 44.85 | 45.18 | 3,681 | -0.11(-0.25%) |
Nov 28, 2022 | 45.59 | 45.59 | 45.16 | 45.29 | 8,732 | -0.57(-1.25%) |
Nov 25, 2022 | 45.88 | 45.88 | 45.87 | 45.87 | 388 | +0.30(+0.67%) |
Nov 23, 2022 | 45.19 | 45.56 | 44.99 | 45.56 | 21,712 | +0.25(+0.56%) |
Nov 22, 2022 | 45.17 | 45.39 | 44.95 | 45.31 | 5,550 | +0.45(+1.00%) |
Nov 21, 2022 | 44.61 | 44.86 | 44.61 | 44.86 | 2,862 | +0.07(+0.15%) |
Nov 18, 2022 | 43.83 | 44.84 | 43.83 | 44.80 | 27,286 | +1.21(+2.77%) |
Nov 17, 2022 | 43.82 | 43.84 | 43.52 | 43.59 | 15,728 | -0.85(-1.92%) |
Nov 16, 2022 | 44.31 | 44.59 | 44.31 | 44.44 | 5,229 | +0.44(+0.99%) |
Nov 15, 2022 | 44.33 | 44.50 | 43.87 | 44.01 | 3,178 | +0.26(+0.58%) |
Nov 14, 2022 | 44.13 | 44.28 | 43.75 | 43.75 | 1,071 | -0.42(-0.95%) |
Nov 11, 2022 | 44.18 | 44.23 | 43.75 | 44.17 | 8,276 | -0.53(-1.20%) |
Nov 10, 2022 | 44.36 | 44.71 | 44.07 | 44.71 | 2,213 | +2.05(+4.80%) |
Nov 09, 2022 | 43.00 | 43.00 | 42.56 | 42.66 | 2,206 | -0.26(-0.61%) |
Nov 08, 2022 | 43.13 | 43.13 | 42.73 | 42.92 | 4,366 | +0.29(+0.68%) |
Nov 07, 2022 | 43.33 | 43.33 | 42.20 | 42.63 | 5,209 | -0.69(-1.58%) |
Nov 04, 2022 | 42.90 | 43.31 | 42.76 | 43.31 | 1,008 | +0.19(+0.45%) |
Nov 03, 2022 | 42.25 | 43.29 | 42.25 | 43.12 | 2,433 | +0.23(+0.53%) |
Nov 02, 2022 | 42.94 | 42.95 | 42.89 | 42.89 | 618 | -0.33(-0.76%) |
Nov 01, 2022 | 43.09 | 43.23 | 43.09 | 43.22 | 2,701 | +0.29(+0.67%) |
Oct 31, 2022 | 43.35 | 43.35 | 42.94 | 42.94 | 1,396 | -0.45(-1.04%) |
Oct 28, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 3,440 | +1.28(+3.03%) |
Oct 27, 2022 | 42.28 | 42.29 | 42.11 | 42.11 | 3,002 | +0.46(+1.09%) |
Oct 26, 2022 | 41.72 | 41.86 | 41.42 | 41.66 | 19,856 | -0.02(-0.05%) |
Oct 25, 2022 | 41.50 | 41.68 | 41.50 | 41.68 | 1,155 | +0.91(+2.24%) |
Oct 24, 2022 | 40.09 | 40.78 | 40.09 | 40.77 | 12,063 | +0.41(+1.03%) |
Oct 21, 2022 | 39.73 | 40.59 | 39.73 | 40.35 | 4,867 | +0.56(+1.41%) |
Oct 20, 2022 | 40.53 | 40.53 | 39.66 | 39.79 | 2,913 | -1.01(-2.47%) |
Oct 19, 2022 | 40.80 | 40.89 | 40.53 | 40.80 | 1,784 | -0.57(-1.39%) |
Oct 18, 2022 | 41.31 | 41.56 | 41.12 | 41.37 | 22,923 | +0.54(+1.32%) |
Oct 17, 2022 | 40.42 | 40.97 | 40.42 | 40.84 | 3,742 | +1.10(+2.76%) |
Oct 14, 2022 | 41.10 | 41.10 | 39.67 | 39.74 | 7,110 | -0.80(-1.97%) |
Oct 13, 2022 | 39.16 | 40.57 | 39.16 | 40.54 | 13,286 | +0.87(+2.19%) |
Oct 12, 2022 | 40.92 | 40.94 | 39.67 | 39.67 | 4,500 | -1.38(-3.37%) |
Oct 11, 2022 | 40.90 | 41.42 | 40.89 | 41.05 | 7,733 | -0.02(-0.05%) |
Oct 10, 2022 | 41.31 | 41.31 | 41.07 | 41.07 | 800 | -0.09(-0.22%) |
Oct 07, 2022 | 41.87 | 41.87 | 40.96 | 41.16 | 2,416 | -0.75(-1.80%) |
Oct 06, 2022 | 42.52 | 42.52 | 41.89 | 41.92 | 4,188 | -1.27(-2.94%) |
Oct 05, 2022 | 43.37 | 43.37 | 42.83 | 43.19 | 1,981 | -0.89(-2.01%) |
Oct 04, 2022 | 43.06 | 44.07 | 43.06 | 44.07 | 5,204 | +1.09(+2.53%) |