Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,052 | +0.38(+0.85%) |
Dec 29, 2022 | 43.80 | 45.32 | 43.05 | 44.97 | 49,976 | +1.41(+3.24%) |
Dec 28, 2022 | 43.82 | 44.03 | 43.30 | 43.56 | 43,927 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.72 | 43.82 | 66,803 | -1.31(-2.90%) |
Dec 23, 2022 | 45.20 | 45.68 | 44.79 | 45.13 | 50,466 | -0.14(-0.30%) |
Dec 22, 2022 | 45.76 | 45.98 | 44.66 | 45.27 | 83,088 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,924 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.87 | 44.46 | 45.78 | 67,934 | +0.71(+1.57%) |
Dec 19, 2022 | 45.08 | 45.79 | 44.36 | 45.07 | 83,934 | +0.20(+0.44%) |
Dec 16, 2022 | 44.49 | 45.57 | 43.74 | 44.88 | 397,058 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.06 | 44.91 | 44.99 | 66,835 | -2.30(-4.86%) |
Dec 14, 2022 | 47.20 | 48.01 | 46.87 | 47.28 | 56,181 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.28 | 119,881 | +0.78(+1.67%) |
Dec 12, 2022 | 45.90 | 46.59 | 45.75 | 46.50 | 84,196 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.46 | 45.61 | 45.74 | 55,646 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.83 | 64,411 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.10 | 43,303 | +0.31(+0.68%) |
Dec 06, 2022 | 45.17 | 45.17 | 44.39 | 44.80 | 40,112 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.24 | 45.34 | 69,981 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.48 | 49,515 | -0.25(-0.53%) |
Dec 01, 2022 | 46.38 | 46.77 | 45.25 | 46.73 | 95,743 | +0.56(+1.22%) |
Nov 30, 2022 | 44.50 | 46.46 | 44.28 | 46.17 | 94,887 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.88 | 44.57 | 49,967 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.88 | 43.99 | 66,507 | -1.50(-3.29%) |
Nov 25, 2022 | 45.69 | 45.70 | 45.01 | 45.49 | 27,071 | -0.21(-0.45%) |
Nov 23, 2022 | 45.25 | 46.17 | 44.97 | 45.69 | 34,144 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,341 | +0.68(+1.52%) |
Nov 21, 2022 | 45.04 | 45.29 | 44.52 | 44.71 | 51,158 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,349 | +0.31(+0.69%) |
Nov 17, 2022 | 44.46 | 44.83 | 43.47 | 44.50 | 56,164 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,601 | -0.93(-2.03%) |
Nov 15, 2022 | 45.59 | 46.55 | 45.18 | 45.77 | 56,223 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.45 | 45.18 | 58,656 | +0.08(+0.17%) |
Nov 11, 2022 | 44.34 | 45.93 | 44.34 | 45.10 | 111,100 | +0.74(+1.66%) |
Nov 10, 2022 | 44.27 | 45.01 | 44.19 | 44.36 | 109,053 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.60 | 42.90 | 59,682 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.61 | 42.68 | 43.27 | 106,328 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,862 | -0.46(-1.05%) |
Nov 04, 2022 | 44.41 | 44.41 | 42.79 | 44.05 | 82,817 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.79 | 112,954 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.16 | 43.17 | 162,520 | +0.81(+1.90%) |
Nov 01, 2022 | 42.70 | 43.44 | 41.66 | 42.37 | 154,616 | -0.28(-0.67%) |
Oct 31, 2022 | 41.30 | 43.16 | 41.08 | 42.65 | 179,164 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.21 | 481,242 | -9.72(-19.09%) |
Oct 27, 2022 | 51.75 | 51.75 | 50.83 | 50.94 | 88,636 | -0.34(-0.67%) |
Oct 26, 2022 | 51.23 | 52.23 | 50.80 | 51.28 | 72,243 | +0.30(+0.60%) |
Oct 25, 2022 | 50.03 | 51.26 | 49.54 | 50.98 | 79,819 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.20 | 48.88 | 49.77 | 105,362 | +0.56(+1.14%) |
Oct 21, 2022 | 47.81 | 49.64 | 47.67 | 49.21 | 111,686 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.46 | 47.03 | 47.52 | 74,130 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.21 | 47.82 | 66,966 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.62 | 48.02 | 48.36 | 58,234 | +0.23(+0.47%) |
Oct 17, 2022 | 46.76 | 48.33 | 46.42 | 48.14 | 71,024 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.61 | 46.11 | 144,062 | -1.29(-2.72%) |
Oct 13, 2022 | 46.71 | 48.70 | 46.71 | 47.40 | 182,162 | -0.13(-0.27%) |
Oct 12, 2022 | 48.40 | 48.40 | 46.64 | 47.53 | 89,617 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.96 | 48.13 | 151,669 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.32 | 47.41 | 62,387 | -0.32(-0.68%) |
Oct 07, 2022 | 48.99 | 48.99 | 47.07 | 47.73 | 97,365 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.03 | 49.24 | 87,819 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.87 | 49.93 | 50.38 | 120,625 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.35 | 131,885 | +1.15(+2.29%) |