Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.10 | 49.59 | 48.76 | 49.48 | 151,047 | -0.34(-0.68%) |
Dec 29, 2022 | 47.78 | 50.06 | 47.70 | 49.82 | 223,826 | +2.69(+5.71%) |
Dec 28, 2022 | 47.92 | 48.56 | 46.94 | 47.13 | 200,429 | -0.89(-1.85%) |
Dec 27, 2022 | 48.90 | 48.91 | 47.92 | 48.02 | 125,010 | -0.94(-1.92%) |
Dec 23, 2022 | 49.26 | 49.26 | 48.33 | 48.96 | 157,295 | -0.36(-0.73%) |
Dec 22, 2022 | 49.33 | 50.12 | 48.28 | 49.32 | 200,394 | -0.65(-1.30%) |
Dec 21, 2022 | 49.30 | 50.32 | 49.01 | 49.97 | 167,037 | +0.83(+1.69%) |
Dec 20, 2022 | 48.84 | 49.34 | 48.40 | 49.14 | 132,812 | +0.07(+0.14%) |
Dec 19, 2022 | 50.25 | 50.45 | 48.65 | 49.07 | 219,889 | -1.18(-2.35%) |
Dec 16, 2022 | 48.97 | 50.58 | 48.69 | 50.25 | 573,335 | +0.93(+1.89%) |
Dec 15, 2022 | 51.36 | 51.55 | 49.10 | 49.32 | 285,838 | -2.34(-4.53%) |
Dec 14, 2022 | 52.00 | 53.00 | 51.36 | 51.66 | 286,953 | -0.63(-1.20%) |
Dec 13, 2022 | 53.23 | 53.97 | 51.93 | 52.29 | 296,076 | +0.81(+1.57%) |
Dec 12, 2022 | 50.57 | 51.59 | 50.52 | 51.48 | 215,812 | +1.15(+2.28%) |
Dec 09, 2022 | 49.19 | 50.43 | 49.02 | 50.33 | 192,423 | +0.84(+1.70%) |
Dec 08, 2022 | 48.86 | 49.93 | 48.36 | 49.49 | 254,541 | +0.70(+1.43%) |
Dec 07, 2022 | 48.50 | 49.13 | 48.15 | 48.79 | 248,212 | +0.24(+0.49%) |
Dec 06, 2022 | 48.78 | 49.20 | 47.76 | 48.55 | 260,144 | -0.14(-0.29%) |
Dec 05, 2022 | 49.72 | 49.72 | 48.16 | 48.69 | 245,226 | -1.49(-2.97%) |
Dec 02, 2022 | 49.10 | 50.83 | 47.76 | 50.18 | 270,289 | +0.29(+0.58%) |
Dec 01, 2022 | 49.90 | 51.20 | 48.98 | 49.89 | 315,720 | -0.01(-0.02%) |
Nov 30, 2022 | 47.97 | 50.09 | 47.48 | 49.90 | 467,430 | +1.90(+3.96%) |
Nov 29, 2022 | 47.62 | 48.56 | 47.52 | 48.00 | 325,953 | +0.50(+1.05%) |
Nov 28, 2022 | 48.37 | 48.49 | 47.23 | 47.50 | 415,169 | -1.32(-2.70%) |
Nov 25, 2022 | 49.22 | 49.70 | 48.66 | 48.82 | 118,487 | -0.46(-0.93%) |
Nov 23, 2022 | 49.21 | 50.10 | 48.73 | 49.28 | 315,715 | -0.12(-0.24%) |
Nov 22, 2022 | 49.71 | 49.71 | 48.55 | 49.40 | 384,974 | -0.14(-0.28%) |
Nov 21, 2022 | 49.76 | 49.82 | 48.90 | 49.54 | 504,672 | -0.46(-0.92%) |
Nov 18, 2022 | 52.09 | 52.09 | 49.93 | 50.00 | 402,452 | -1.00(-1.96%) |
Nov 17, 2022 | 51.47 | 52.02 | 50.87 | 51.00 | 262,693 | -1.52(-2.89%) |
Nov 16, 2022 | 53.55 | 53.55 | 51.83 | 52.52 | 362,784 | -1.47(-2.72%) |
Nov 15, 2022 | 55.63 | 55.89 | 53.96 | 53.99 | 413,255 | -0.41(-0.75%) |
Nov 14, 2022 | 56.32 | 56.32 | 53.66 | 54.40 | 340,642 | -2.43(-4.28%) |
Nov 11, 2022 | 55.66 | 57.37 | 54.77 | 56.83 | 259,542 | +1.79(+3.25%) |
Nov 10, 2022 | 50.31 | 55.58 | 49.78 | 55.04 | 698,742 | +7.22(+15.10%) |
Nov 09, 2022 | 50.34 | 52.34 | 47.16 | 47.82 | 538,290 | -8.07(-14.44%) |
Nov 08, 2022 | 55.59 | 56.51 | 54.87 | 55.89 | 227,712 | +0.26(+0.47%) |
Nov 07, 2022 | 56.12 | 56.38 | 54.80 | 55.63 | 225,605 | -0.49(-0.87%) |
Nov 04, 2022 | 55.97 | 56.33 | 54.58 | 56.12 | 235,611 | +0.60(+1.08%) |
Nov 03, 2022 | 55.59 | 56.73 | 55.13 | 55.52 | 203,714 | -0.64(-1.14%) |
Nov 02, 2022 | 58.42 | 56.10 | 56.16 | 319,819 | -2.58(-4.39%) | |
Nov 01, 2022 | 59.53 | 59.86 | 58.24 | 58.74 | 247,758 | -0.10(-0.17%) |
Oct 31, 2022 | 60.32 | 60.33 | 58.29 | 58.84 | 390,451 | -2.09(-3.43%) |
Oct 28, 2022 | 67.01 | 67.33 | 60.00 | 60.93 | 541,982 | -6.56(-9.72%) |
Oct 27, 2022 | 65.83 | 67.67 | 65.83 | 67.49 | 174,862 | +1.99(+3.04%) |
Oct 26, 2022 | 65.51 | 66.85 | 65.09 | 65.50 | 175,075 | -0.15(-0.23%) |
Oct 25, 2022 | 65.15 | 66.39 | 65.03 | 65.65 | 194,068 | +0.94(+1.45%) |
Oct 24, 2022 | 64.93 | 65.17 | 63.67 | 64.71 | 114,531 | +0.26(+0.40%) |
Oct 21, 2022 | 63.85 | 64.89 | 62.68 | 64.45 | 155,116 | +0.63(+0.99%) |
Oct 20, 2022 | 63.94 | 65.31 | 63.21 | 63.82 | 175,860 | +0.40(+0.63%) |
Oct 19, 2022 | 63.31 | 64.02 | 62.57 | 63.42 | 211,773 | -0.67(-1.05%) |
Oct 18, 2022 | 63.62 | 64.45 | 62.67 | 64.09 | 201,106 | +1.54(+2.46%) |
Oct 17, 2022 | 61.30 | 62.86 | 61.30 | 62.55 | 155,036 | +2.45(+4.08%) |
Oct 14, 2022 | 61.84 | 62.38 | 59.88 | 60.10 | 141,682 | -1.45(-2.36%) |
Oct 13, 2022 | 59.40 | 61.91 | 58.73 | 61.55 | 176,446 | +0.94(+1.55%) |
Oct 12, 2022 | 60.38 | 60.91 | 59.70 | 60.61 | 181,102 | +0.11(+0.18%) |
Oct 11, 2022 | 61.27 | 61.42 | 59.55 | 60.50 | 298,906 | -1.21(-1.96%) |
Oct 10, 2022 | 61.88 | 63.63 | 61.11 | 61.71 | 155,648 | -0.37(-0.60%) |
Oct 07, 2022 | 64.00 | 64.05 | 61.89 | 62.08 | 300,522 | -2.53(-3.92%) |
Oct 06, 2022 | 65.21 | 66.10 | 64.50 | 64.61 | 233,785 | -0.62(-0.95%) |
Oct 05, 2022 | 65.10 | 65.53 | 64.50 | 65.23 | 258,180 | -0.73(-1.11%) |
Oct 04, 2022 | 66.97 | 67.22 | 65.87 | 65.96 | 267,974 | +0.00(+0.00%) |