Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.98 | 46.10 | 45.49 | 45.49 | 46,276 | -0.21(-0.46%) |
Dec 29, 2022 | 45.94 | 46.30 | 45.70 | 45.70 | 69,443 | +0.05(+0.10%) |
Dec 28, 2022 | 46.22 | 46.56 | 45.50 | 45.65 | 88,992 | -0.26(-0.56%) |
Dec 27, 2022 | 46.08 | 46.29 | 45.91 | 45.91 | 39,774 | -0.29(-0.62%) |
Dec 23, 2022 | 45.73 | 46.19 | 45.67 | 46.19 | 34,573 | +0.34(+0.74%) |
Dec 22, 2022 | 45.94 | 45.95 | 45.21 | 45.85 | 87,309 | +0.11(+0.25%) |
Dec 21, 2022 | 45.83 | 46.32 | 45.74 | 45.74 | 81,893 | -0.40(-0.86%) |
Dec 20, 2022 | 45.39 | 46.14 | 45.31 | 46.14 | 119,164 | +1.05(+2.34%) |
Dec 19, 2022 | 45.54 | 45.66 | 45.08 | 45.08 | 41,334 | -0.37(-0.81%) |
Dec 16, 2022 | 45.32 | 45.50 | 45.12 | 45.45 | 310,999 | -0.13(-0.29%) |
Dec 15, 2022 | 46.11 | 46.13 | 45.40 | 45.59 | 47,457 | -1.04(-2.22%) |
Dec 14, 2022 | 46.64 | 47.02 | 46.28 | 46.62 | 65,912 | +0.06(+0.12%) |
Dec 13, 2022 | 47.13 | 47.16 | 46.49 | 46.56 | 44,715 | +0.70(+1.53%) |
Dec 12, 2022 | 45.79 | 46.06 | 45.65 | 45.86 | 92,869 | -0.21(-0.45%) |
Dec 09, 2022 | 45.90 | 46.26 | 45.85 | 46.07 | 854,632 | +0.27(+0.58%) |
Dec 08, 2022 | 45.75 | 46.03 | 45.65 | 45.80 | 87,202 | +0.18(+0.40%) |
Dec 07, 2022 | 45.63 | 45.77 | 45.44 | 45.62 | 41,636 | +0.30(+0.67%) |
Dec 06, 2022 | 45.92 | 46.10 | 45.31 | 45.32 | 50,641 | -0.52(-1.14%) |
Dec 05, 2022 | 46.48 | 46.58 | 45.72 | 45.84 | 38,398 | -0.83(-1.78%) |
Dec 02, 2022 | 46.16 | 46.78 | 46.16 | 46.68 | 52,254 | +0.09(+0.20%) |
Dec 01, 2022 | 46.93 | 46.99 | 46.58 | 46.58 | 40,548 | +0.18(+0.39%) |
Nov 30, 2022 | 46.22 | 46.91 | 45.74 | 46.40 | 84,762 | +0.84(+1.83%) |
Nov 29, 2022 | 45.75 | 46.09 | 45.57 | 45.57 | 25,659 | +0.12(+0.27%) |
Nov 28, 2022 | 45.79 | 46.00 | 45.37 | 45.44 | 28,798 | -0.66(-1.42%) |
Nov 25, 2022 | 45.98 | 46.24 | 45.96 | 46.10 | 6,991 | +0.15(+0.33%) |
Nov 23, 2022 | 45.55 | 45.98 | 45.54 | 45.95 | 26,180 | +0.42(+0.92%) |
Nov 22, 2022 | 45.13 | 45.62 | 45.12 | 45.53 | 29,475 | +0.97(+2.17%) |
Nov 21, 2022 | 44.66 | 44.74 | 44.30 | 44.56 | 31,364 | -0.52(-1.16%) |
Nov 18, 2022 | 45.29 | 45.29 | 44.88 | 45.08 | 40,449 | +0.11(+0.25%) |
Nov 17, 2022 | 44.51 | 45.00 | 44.51 | 44.97 | 18,042 | -0.23(-0.50%) |
Nov 16, 2022 | 45.37 | 45.44 | 45.10 | 45.20 | 23,075 | -0.32(-0.71%) |
Nov 15, 2022 | 45.85 | 45.90 | 45.09 | 45.52 | 27,877 | +0.09(+0.19%) |
Nov 14, 2022 | 45.43 | 45.62 | 45.21 | 45.43 | 30,104 | -0.42(-0.91%) |
Nov 11, 2022 | 45.47 | 46.04 | 45.47 | 45.85 | 24,447 | +0.63(+1.39%) |
Nov 10, 2022 | 44.57 | 45.23 | 44.45 | 45.23 | 41,533 | +2.30(+5.35%) |
Nov 09, 2022 | 43.52 | 43.67 | 42.93 | 42.93 | 25,936 | -0.86(-1.97%) |
Nov 08, 2022 | 43.66 | 44.08 | 43.53 | 43.79 | 47,393 | +0.36(+0.83%) |
Nov 07, 2022 | 43.55 | 43.59 | 43.37 | 43.43 | 108,294 | +0.29(+0.68%) |
Nov 04, 2022 | 42.76 | 43.25 | 42.64 | 43.14 | 21,202 | +1.58(+3.79%) |
Nov 03, 2022 | 41.17 | 41.68 | 41.12 | 41.56 | 23,936 | -0.19(-0.45%) |
Nov 02, 2022 | 42.46 | 43.08 | 41.75 | 41.75 | 35,879 | -0.57(-1.35%) |
Nov 01, 2022 | 42.77 | 42.78 | 42.19 | 42.32 | 41,281 | +0.52(+1.25%) |
Oct 31, 2022 | 41.74 | 41.90 | 41.71 | 41.80 | 156,784 | -0.29(-0.70%) |
Oct 28, 2022 | 41.87 | 42.13 | 41.68 | 42.09 | 36,309 | -0.04(-0.09%) |
Oct 27, 2022 | 42.36 | 42.65 | 42.11 | 42.13 | 31,683 | -0.25(-0.58%) |
Oct 26, 2022 | 41.98 | 42.62 | 41.85 | 42.38 | 45,243 | +0.37(+0.88%) |
Oct 25, 2022 | 41.41 | 42.10 | 41.41 | 42.01 | 61,775 | +0.83(+2.01%) |
Oct 24, 2022 | 41.08 | 41.32 | 40.89 | 41.18 | 87,096 | -0.08(-0.18%) |
Oct 21, 2022 | 40.17 | 41.34 | 40.15 | 41.26 | 28,197 | +0.67(+1.66%) |
Oct 20, 2022 | 40.76 | 41.22 | 40.45 | 40.58 | 123,663 | +0.09(+0.21%) |
Oct 19, 2022 | 40.63 | 40.73 | 40.22 | 40.50 | 57,757 | -0.38(-0.93%) |
Oct 18, 2022 | 41.37 | 41.38 | 40.68 | 40.88 | 93,298 | -0.06(-0.14%) |
Oct 17, 2022 | 40.81 | 41.12 | 40.81 | 40.94 | 40,631 | +1.06(+2.65%) |
Oct 14, 2022 | 40.78 | 40.78 | 39.78 | 39.88 | 46,192 | -0.92(-2.26%) |
Oct 13, 2022 | 39.28 | 40.90 | 39.24 | 40.80 | 64,436 | +0.84(+2.09%) |
Oct 12, 2022 | 39.88 | 40.17 | 39.76 | 39.97 | 34,458 | -0.09(-0.21%) |
Oct 11, 2022 | 40.38 | 40.77 | 39.99 | 40.05 | 58,347 | -0.51(-1.26%) |
Oct 10, 2022 | 40.89 | 40.89 | 40.37 | 40.56 | 74,307 | -0.20(-0.49%) |
Oct 07, 2022 | 41.13 | 41.19 | 40.57 | 40.76 | 38,607 | -0.57(-1.39%) |
Oct 06, 2022 | 41.51 | 41.68 | 41.28 | 41.34 | 70,593 | -0.39(-0.92%) |
Oct 05, 2022 | 41.46 | 41.98 | 41.17 | 41.72 | 46,561 | -0.57(-1.35%) |
Oct 04, 2022 | 41.61 | 42.38 | 41.61 | 42.29 | 40,421 | +1.49(+3.65%) |