Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.86 | 46.36 | 45.63 | 46.16 | 723,641 | -0.07(-0.14%) |
Dec 29, 2022 | 43.99 | 46.27 | 43.99 | 46.22 | 623,140 | +2.02(+4.57%) |
Dec 28, 2022 | 45.49 | 45.54 | 43.69 | 44.20 | 604,523 | -1.52(-3.32%) |
Dec 27, 2022 | 46.07 | 46.17 | 45.09 | 45.72 | 569,170 | +0.15(+0.33%) |
Dec 23, 2022 | 43.73 | 45.65 | 43.60 | 45.57 | 519,371 | +2.17(+5.00%) |
Dec 22, 2022 | 44.74 | 44.89 | 42.59 | 43.40 | 1,003,108 | -1.34(-3.00%) |
Dec 21, 2022 | 45.98 | 46.57 | 44.64 | 44.74 | 838,251 | -0.41(-0.91%) |
Dec 20, 2022 | 43.55 | 45.37 | 43.55 | 45.15 | 748,888 | +1.56(+3.59%) |
Dec 19, 2022 | 44.17 | 44.94 | 42.88 | 43.59 | 1,082,236 | -0.02(-0.04%) |
Dec 16, 2022 | 42.58 | 43.81 | 42.15 | 43.60 | 4,095,821 | -0.47(-1.08%) |
Dec 15, 2022 | 44.04 | 44.55 | 43.21 | 44.08 | 1,101,057 | -0.66(-1.48%) |
Dec 14, 2022 | 45.05 | 45.58 | 44.41 | 44.74 | 915,033 | -0.32(-0.70%) |
Dec 13, 2022 | 45.45 | 45.99 | 44.54 | 45.06 | 1,063,368 | +0.47(+1.04%) |
Dec 12, 2022 | 42.21 | 45.07 | 41.79 | 44.59 | 1,083,227 | +3.02(+7.26%) |
Dec 09, 2022 | 43.07 | 43.63 | 41.49 | 41.57 | 925,801 | -1.42(-3.29%) |
Dec 08, 2022 | 43.28 | 44.41 | 42.63 | 42.99 | 1,097,886 | +0.56(+1.32%) |
Dec 07, 2022 | 43.89 | 44.36 | 42.43 | 42.43 | 1,223,330 | -1.34(-3.06%) |
Dec 06, 2022 | 43.58 | 44.46 | 42.93 | 43.77 | 1,187,599 | -0.17(-0.38%) |
Dec 05, 2022 | 47.98 | 47.98 | 43.78 | 43.94 | 1,184,318 | -3.29(-6.96%) |
Dec 02, 2022 | 45.89 | 47.58 | 45.63 | 47.23 | 928,137 | +0.91(+1.97%) |
Dec 01, 2022 | 48.20 | 49.02 | 46.31 | 46.31 | 825,083 | -1.25(-2.62%) |
Nov 30, 2022 | 48.00 | 48.33 | 46.71 | 47.56 | 1,251,884 | +0.66(+1.41%) |
Nov 29, 2022 | 46.23 | 47.08 | 45.63 | 46.90 | 1,231,361 | +1.56(+3.45%) |
Nov 28, 2022 | 45.19 | 46.58 | 44.94 | 45.34 | 1,269,398 | -1.65(-3.51%) |
Nov 25, 2022 | 48.05 | 48.18 | 46.96 | 46.98 | 521,439 | -1.23(-2.55%) |
Nov 23, 2022 | 48.83 | 49.24 | 47.12 | 48.21 | 896,063 | -1.96(-3.92%) |
Nov 22, 2022 | 49.10 | 50.70 | 48.41 | 50.18 | 1,397,271 | +2.47(+5.17%) |
Nov 21, 2022 | 48.33 | 48.41 | 44.25 | 47.71 | 1,875,053 | -2.29(-4.58%) |
Nov 18, 2022 | 47.67 | 50.10 | 47.12 | 50.00 | 1,247,151 | +1.53(+3.15%) |
Nov 17, 2022 | 46.38 | 49.77 | 46.10 | 48.47 | 1,385,558 | +0.27(+0.56%) |
Nov 16, 2022 | 48.67 | 49.47 | 47.84 | 48.20 | 1,091,112 | -1.08(-2.19%) |
Nov 15, 2022 | 48.24 | 49.75 | 47.93 | 49.28 | 908,407 | +1.33(+2.78%) |
Nov 14, 2022 | 47.98 | 50.01 | 47.75 | 47.95 | 1,149,530 | -0.21(-0.43%) |
Nov 11, 2022 | 47.67 | 49.09 | 47.17 | 48.16 | 1,088,943 | +1.84(+3.96%) |
Nov 10, 2022 | 46.11 | 46.56 | 45.26 | 46.33 | 1,416,298 | +1.77(+3.98%) |
Nov 09, 2022 | 46.90 | 47.03 | 44.31 | 44.56 | 1,281,272 | -3.62(-7.51%) |
Nov 08, 2022 | 47.96 | 48.41 | 46.82 | 48.17 | 842,749 | -0.06(-0.13%) |
Nov 07, 2022 | 47.05 | 48.48 | 46.54 | 48.24 | 938,131 | +1.54(+3.30%) |
Nov 04, 2022 | 46.86 | 47.37 | 45.63 | 46.70 | 1,137,096 | +0.72(+1.56%) |
Nov 03, 2022 | 43.16 | 46.27 | 43.10 | 45.98 | 923,061 | +2.13(+4.86%) |
Nov 02, 2022 | 45.18 | 45.94 | 43.66 | 43.85 | 1,395,884 | -1.47(-3.24%) |
Nov 01, 2022 | 46.35 | 46.73 | 45.13 | 45.31 | 717,608 | -0.36(-0.79%) |
Oct 31, 2022 | 44.68 | 46.53 | 44.31 | 45.67 | 1,249,854 | +0.21(+0.47%) |
Oct 28, 2022 | 46.11 | 47.57 | 45.21 | 45.46 | 1,266,239 | -0.48(-1.04%) |
Oct 27, 2022 | 46.25 | 48.26 | 45.78 | 45.94 | 1,719,176 | +0.57(+1.26%) |
Oct 26, 2022 | 41.57 | 47.14 | 41.57 | 45.37 | 2,122,415 | +4.57(+11.19%) |
Oct 25, 2022 | 41.69 | 42.06 | 40.29 | 40.80 | 1,051,842 | -1.04(-2.49%) |
Oct 24, 2022 | 41.18 | 41.94 | 40.87 | 41.84 | 660,561 | +0.42(+1.00%) |
Oct 21, 2022 | 41.28 | 42.10 | 40.29 | 41.43 | 1,119,676 | +0.65(+1.58%) |
Oct 20, 2022 | 40.03 | 41.24 | 39.70 | 40.78 | 1,295,255 | +1.20(+3.03%) |
Oct 19, 2022 | 40.30 | 40.42 | 37.99 | 39.58 | 1,578,093 | -0.11(-0.28%) |
Oct 18, 2022 | 39.66 | 40.21 | 38.65 | 39.69 | 538,238 | +0.80(+2.06%) |
Oct 17, 2022 | 38.42 | 39.10 | 38.13 | 38.89 | 814,469 | +1.59(+4.25%) |
Oct 14, 2022 | 39.13 | 39.38 | 37.24 | 37.31 | 703,419 | -2.43(-6.11%) |
Oct 13, 2022 | 37.40 | 39.90 | 36.75 | 39.73 | 1,266,659 | +1.73(+4.54%) |
Oct 12, 2022 | 38.41 | 38.47 | 37.19 | 38.01 | 1,031,892 | -0.57(-1.48%) |
Oct 11, 2022 | 38.32 | 39.43 | 37.74 | 38.58 | 723,928 | -0.42(-1.09%) |
Oct 10, 2022 | 39.67 | 40.46 | 38.53 | 39.00 | 523,469 | -0.94(-2.36%) |
Oct 07, 2022 | 39.71 | 40.64 | 39.30 | 39.94 | 698,446 | +0.18(+0.44%) |
Oct 06, 2022 | 39.31 | 40.44 | 39.16 | 39.77 | 819,663 | -0.07(-0.19%) |
Oct 05, 2022 | 38.03 | 40.17 | 37.88 | 39.84 | 923,147 | +1.61(+4.22%) |
Oct 04, 2022 | 36.90 | 38.25 | 36.35 | 38.23 | 1,510,346 | +2.36(+6.58%) |