Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.31 | 48.67 | 48.14 | 48.40 | 63,199 | +0.00(+0.00%) |
Dec 29, 2022 | 47.92 | 48.63 | 47.87 | 48.40 | 58,269 | +0.79(+1.65%) |
Dec 28, 2022 | 47.99 | 48.20 | 47.62 | 47.62 | 63,306 | -0.14(-0.30%) |
Dec 27, 2022 | 48.20 | 48.20 | 47.68 | 47.76 | 37,115 | -0.22(-0.46%) |
Dec 23, 2022 | 47.18 | 49.55 | 47.18 | 47.98 | 48,502 | +0.92(+1.96%) |
Dec 22, 2022 | 47.24 | 47.39 | 46.44 | 47.06 | 62,976 | -0.39(-0.82%) |
Dec 21, 2022 | 46.61 | 47.74 | 46.35 | 47.45 | 61,310 | +1.30(+2.82%) |
Dec 20, 2022 | 46.38 | 46.82 | 45.98 | 46.14 | 57,262 | -0.08(-0.16%) |
Dec 19, 2022 | 46.12 | 46.80 | 45.79 | 46.22 | 79,854 | +0.10(+0.23%) |
Dec 16, 2022 | 46.24 | 46.47 | 45.94 | 46.12 | 222,214 | -0.05(-0.10%) |
Dec 15, 2022 | 46.89 | 47.48 | 45.96 | 46.16 | 85,254 | -1.21(-2.55%) |
Dec 14, 2022 | 48.48 | 48.72 | 47.36 | 47.37 | 60,825 | -1.03(-2.14%) |
Dec 13, 2022 | 49.65 | 50.16 | 47.98 | 48.40 | 85,245 | -0.48(-0.99%) |
Dec 12, 2022 | 48.27 | 49.06 | 47.97 | 48.89 | 53,805 | +0.55(+1.14%) |
Dec 09, 2022 | 48.58 | 48.75 | 48.06 | 48.34 | 49,593 | -0.25(-0.51%) |
Dec 08, 2022 | 48.36 | 49.01 | 47.95 | 48.58 | 49,602 | +0.02(+0.04%) |
Dec 07, 2022 | 49.02 | 49.45 | 48.47 | 48.57 | 46,546 | -0.41(-0.83%) |
Dec 06, 2022 | 48.91 | 49.51 | 48.40 | 48.97 | 79,421 | -0.16(-0.33%) |
Dec 05, 2022 | 50.29 | 50.29 | 48.25 | 49.13 | 86,429 | -1.27(-2.53%) |
Dec 02, 2022 | 50.17 | 51.72 | 50.04 | 50.41 | 103,765 | -0.29(-0.58%) |
Dec 01, 2022 | 51.50 | 51.50 | 50.20 | 50.70 | 80,153 | -0.74(-1.43%) |
Nov 30, 2022 | 50.28 | 51.81 | 48.93 | 51.43 | 181,047 | +1.36(+2.71%) |
Nov 29, 2022 | 50.24 | 50.76 | 49.90 | 50.08 | 64,505 | +0.25(+0.49%) |
Nov 28, 2022 | 51.23 | 51.23 | 49.79 | 49.83 | 67,359 | -1.41(-2.74%) |
Nov 25, 2022 | 50.85 | 51.31 | 50.85 | 51.24 | 23,065 | +0.68(+1.34%) |
Nov 23, 2022 | 50.59 | 50.92 | 50.21 | 50.56 | 69,844 | +0.01(+0.02%) |
Nov 22, 2022 | 52.03 | 52.24 | 50.41 | 50.55 | 99,455 | -1.07(-2.07%) |
Nov 21, 2022 | 51.31 | 51.70 | 50.69 | 51.61 | 83,042 | +0.61(+1.20%) |
Nov 18, 2022 | 51.80 | 52.00 | 50.91 | 51.00 | 92,338 | -0.26(-0.52%) |
Nov 17, 2022 | 51.64 | 51.64 | 50.84 | 51.26 | 72,186 | -0.41(-0.79%) |
Nov 16, 2022 | 52.79 | 52.79 | 49.87 | 51.67 | 81,544 | -0.99(-1.88%) |
Nov 15, 2022 | 52.67 | 53.13 | 52.08 | 52.66 | 81,622 | +0.33(+0.63%) |
Nov 14, 2022 | 52.50 | 53.14 | 52.28 | 52.33 | 74,749 | -0.17(-0.32%) |
Nov 11, 2022 | 54.76 | 55.15 | 52.40 | 52.50 | 74,287 | -2.15(-3.94%) |
Nov 10, 2022 | 53.90 | 55.30 | 53.56 | 54.65 | 88,485 | +1.84(+3.48%) |
Nov 09, 2022 | 53.59 | 53.59 | 52.45 | 52.81 | 61,132 | -0.86(-1.60%) |
Nov 08, 2022 | 53.72 | 54.23 | 53.15 | 53.67 | 62,318 | -0.08(-0.14%) |
Nov 07, 2022 | 54.59 | 54.87 | 53.67 | 53.75 | 61,992 | -0.84(-1.54%) |
Nov 04, 2022 | 53.40 | 54.74 | 52.76 | 54.59 | 61,676 | +1.57(+2.95%) |
Nov 03, 2022 | 53.10 | 53.42 | 52.70 | 53.02 | 58,584 | -0.47(-0.88%) |
Nov 02, 2022 | 54.16 | 54.74 | 53.36 | 53.49 | 90,434 | -0.91(-1.67%) |
Nov 01, 2022 | 54.72 | 55.32 | 54.38 | 54.40 | 80,406 | -0.25(-0.47%) |
Oct 31, 2022 | 53.93 | 54.86 | 53.69 | 54.65 | 132,940 | +0.76(+1.40%) |
Oct 28, 2022 | 52.69 | 54.01 | 52.60 | 53.90 | 138,614 | +1.61(+3.09%) |
Oct 27, 2022 | 50.94 | 52.55 | 50.77 | 52.28 | 140,909 | +2.25(+4.49%) |
Oct 26, 2022 | 49.21 | 50.95 | 47.88 | 50.04 | 99,543 | +1.32(+2.71%) |
Oct 25, 2022 | 47.97 | 48.81 | 47.79 | 48.72 | 67,922 | +0.50(+1.04%) |
Oct 24, 2022 | 47.91 | 48.42 | 47.81 | 48.22 | 86,599 | +0.51(+1.07%) |
Oct 21, 2022 | 47.23 | 47.85 | 46.73 | 47.71 | 113,503 | +0.37(+0.78%) |
Oct 20, 2022 | 48.60 | 48.83 | 46.96 | 47.34 | 72,888 | -1.19(-2.45%) |
Oct 19, 2022 | 48.09 | 48.67 | 47.70 | 48.53 | 65,852 | +0.10(+0.21%) |
Oct 18, 2022 | 48.78 | 49.17 | 48.15 | 48.42 | 84,331 | +0.06(+0.12%) |
Oct 17, 2022 | 47.94 | 48.41 | 47.85 | 48.37 | 121,311 | +0.84(+1.77%) |
Oct 14, 2022 | 48.03 | 49.00 | 47.09 | 47.53 | 136,730 | -0.42(-0.87%) |
Oct 13, 2022 | 45.05 | 48.07 | 45.05 | 47.94 | 123,360 | +2.56(+5.64%) |
Oct 12, 2022 | 45.25 | 45.84 | 44.60 | 45.39 | 49,593 | -0.09(-0.21%) |
Oct 11, 2022 | 44.84 | 45.59 | 44.81 | 45.48 | 62,229 | +0.43(+0.96%) |
Oct 10, 2022 | 44.70 | 45.15 | 44.54 | 45.05 | 55,574 | +0.68(+1.53%) |
Oct 07, 2022 | 44.60 | 44.60 | 43.97 | 44.37 | 113,767 | -0.33(-0.74%) |
Oct 06, 2022 | 44.17 | 44.75 | 44.14 | 44.70 | 61,248 | +0.33(+0.74%) |
Oct 05, 2022 | 44.03 | 44.76 | 43.83 | 44.37 | 49,279 | -0.24(-0.53%) |
Oct 04, 2022 | 43.45 | 44.66 | 43.38 | 44.60 | 82,196 | +1.44(+3.35%) |