Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.81 | 47.17 | 46.67 | 47.13 | 158,964 | -0.32(-0.67%) |
Dec 29, 2022 | 46.56 | 47.48 | 46.56 | 47.45 | 280,536 | +1.47(+3.20%) |
Dec 28, 2022 | 46.49 | 46.80 | 45.93 | 45.98 | 152,868 | -0.58(-1.24%) |
Dec 27, 2022 | 46.91 | 46.94 | 46.38 | 46.56 | 217,517 | -0.45(-0.95%) |
Dec 23, 2022 | 46.94 | 47.00 | 46.49 | 47.00 | 195,234 | -0.08(-0.17%) |
Dec 22, 2022 | 47.57 | 47.57 | 46.37 | 47.08 | 201,519 | -1.01(-2.09%) |
Dec 21, 2022 | 47.60 | 48.17 | 47.27 | 48.09 | 369,987 | +0.65(+1.36%) |
Dec 20, 2022 | 47.13 | 47.78 | 47.04 | 47.44 | 230,234 | -0.06(-0.13%) |
Dec 19, 2022 | 48.40 | 48.40 | 47.34 | 47.50 | 148,529 | -0.88(-1.81%) |
Dec 16, 2022 | 48.50 | 48.82 | 48.10 | 48.38 | 277,248 | -0.45(-0.92%) |
Dec 15, 2022 | 49.63 | 49.66 | 48.76 | 48.83 | 157,534 | -1.55(-3.08%) |
Dec 14, 2022 | 50.53 | 50.97 | 49.98 | 50.38 | 119,817 | -0.17(-0.33%) |
Dec 13, 2022 | 51.71 | 51.71 | 50.30 | 50.55 | 157,928 | +0.64(+1.28%) |
Dec 12, 2022 | 49.37 | 49.91 | 49.33 | 49.91 | 145,163 | +0.46(+0.92%) |
Dec 09, 2022 | 49.66 | 49.98 | 49.44 | 49.45 | 136,240 | -0.30(-0.60%) |
Dec 08, 2022 | 49.40 | 49.91 | 49.23 | 49.75 | 138,493 | +0.59(+1.19%) |
Dec 07, 2022 | 49.04 | 49.44 | 48.99 | 49.17 | 218,276 | -0.14(-0.28%) |
Dec 06, 2022 | 50.00 | 50.02 | 49.02 | 49.30 | 238,377 | -0.77(-1.55%) |
Dec 05, 2022 | 50.78 | 50.87 | 49.87 | 50.08 | 131,878 | -1.02(-2.00%) |
Dec 02, 2022 | 50.31 | 51.20 | 50.28 | 51.10 | 89,492 | +0.03(+0.06%) |
Dec 01, 2022 | 51.13 | 51.33 | 50.71 | 51.07 | 190,057 | +0.41(+0.80%) |
Nov 30, 2022 | 49.33 | 50.84 | 49.12 | 50.66 | 132,413 | +1.61(+3.28%) |
Nov 29, 2022 | 49.32 | 49.50 | 49.01 | 49.06 | 159,866 | -0.22(-0.44%) |
Nov 28, 2022 | 49.70 | 50.01 | 49.16 | 49.27 | 156,834 | -0.69(-1.39%) |
Nov 25, 2022 | 49.89 | 50.10 | 49.83 | 49.97 | 88,087 | -0.07(-0.14%) |
Nov 23, 2022 | 49.64 | 50.16 | 49.64 | 50.04 | 236,778 | +0.38(+0.76%) |
Nov 22, 2022 | 49.21 | 49.69 | 48.91 | 49.66 | 236,602 | +0.63(+1.28%) |
Nov 21, 2022 | 49.13 | 49.24 | 48.90 | 49.04 | 331,572 | -0.42(-0.84%) |
Nov 18, 2022 | 49.86 | 49.86 | 49.17 | 49.45 | 103,173 | +0.00(+0.00%) |
Nov 17, 2022 | 48.90 | 49.61 | 48.71 | 49.45 | 144,288 | -0.20(-0.40%) |
Nov 16, 2022 | 50.18 | 50.28 | 49.57 | 49.65 | 190,135 | -0.82(-1.63%) |
Nov 15, 2022 | 50.84 | 51.00 | 50.04 | 50.48 | 146,234 | +0.66(+1.31%) |
Nov 14, 2022 | 49.97 | 50.41 | 49.68 | 49.82 | 116,872 | -0.40(-0.79%) |
Nov 11, 2022 | 49.48 | 50.39 | 49.38 | 50.22 | 226,637 | +0.95(+1.93%) |
Nov 10, 2022 | 48.17 | 49.32 | 48.14 | 49.26 | 213,107 | +3.10(+6.71%) |
Nov 09, 2022 | 46.58 | 46.87 | 46.15 | 46.17 | 130,594 | -0.70(-1.50%) |
Nov 08, 2022 | 46.58 | 47.38 | 46.39 | 46.87 | 334,739 | +0.77(+1.68%) |
Nov 07, 2022 | 46.18 | 46.30 | 45.76 | 46.10 | 176,264 | +0.09(+0.19%) |
Nov 04, 2022 | 46.25 | 46.37 | 45.30 | 46.01 | 184,361 | +0.70(+1.56%) |
Nov 03, 2022 | 45.05 | 45.71 | 44.95 | 45.30 | 140,096 | -0.38(-0.83%) |
Nov 02, 2022 | 46.92 | 45.67 | 45.68 | 135,109 | -1.25(-2.67%) | |
Nov 01, 2022 | 47.56 | 47.64 | 46.86 | 46.93 | 211,008 | +0.21(+0.45%) |
Oct 31, 2022 | 46.56 | 46.96 | 46.48 | 46.72 | 268,516 | -0.31(-0.65%) |
Oct 28, 2022 | 46.17 | 47.08 | 46.11 | 47.03 | 216,390 | +0.63(+1.35%) |
Oct 27, 2022 | 46.82 | 47.05 | 46.38 | 46.41 | 118,044 | -0.31(-0.66%) |
Oct 26, 2022 | 46.32 | 47.45 | 46.29 | 46.71 | 245,467 | +0.20(+0.43%) |
Oct 25, 2022 | 45.64 | 46.58 | 45.64 | 46.52 | 169,478 | +1.14(+2.52%) |
Oct 24, 2022 | 45.32 | 45.49 | 44.63 | 45.37 | 529,527 | -0.08(-0.17%) |
Oct 21, 2022 | 44.28 | 45.47 | 44.10 | 45.45 | 158,362 | +1.10(+2.48%) |
Oct 20, 2022 | 44.35 | 45.15 | 44.17 | 44.35 | 174,145 | -0.11(-0.25%) |
Oct 19, 2022 | 44.74 | 45.00 | 44.22 | 44.46 | 353,746 | -0.75(-1.67%) |
Oct 18, 2022 | 45.81 | 45.90 | 44.80 | 45.21 | 159,816 | +0.47(+1.04%) |
Oct 17, 2022 | 44.38 | 44.88 | 44.38 | 44.75 | 237,928 | +1.31(+3.02%) |
Oct 14, 2022 | 44.87 | 45.10 | 43.37 | 43.44 | 393,170 | -1.13(-2.54%) |
Oct 13, 2022 | 42.53 | 44.72 | 42.32 | 44.57 | 361,048 | +0.89(+2.05%) |
Oct 12, 2022 | 43.91 | 44.05 | 43.57 | 43.68 | 129,655 | -0.22(-0.50%) |
Oct 11, 2022 | 44.19 | 44.59 | 43.59 | 43.89 | 214,406 | -0.63(-1.40%) |
Oct 10, 2022 | 45.19 | 45.19 | 44.17 | 44.52 | 158,751 | -0.67(-1.49%) |
Oct 07, 2022 | 46.00 | 46.06 | 44.98 | 45.20 | 106,239 | -1.46(-3.13%) |
Oct 06, 2022 | 46.79 | 47.26 | 46.56 | 46.65 | 128,746 | -0.35(-0.74%) |
Oct 05, 2022 | 46.55 | 47.23 | 46.18 | 47.00 | 135,926 | -0.14(-0.29%) |
Oct 04, 2022 | 46.39 | 47.15 | 46.39 | 47.14 | 193,259 | +1.71(+3.76%) |