Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.14 | 47.14 | 46.49 | 46.77 | 22,875 | -0.70(-1.47%) |
Dec 29, 2022 | 47.37 | 48.12 | 47.03 | 47.47 | 22,894 | +0.62(+1.32%) |
Dec 28, 2022 | 47.11 | 47.63 | 46.45 | 46.85 | 34,005 | -0.09(-0.19%) |
Dec 27, 2022 | 47.32 | 47.58 | 46.88 | 46.94 | 24,985 | -0.49(-1.03%) |
Dec 23, 2022 | 46.76 | 47.69 | 46.03 | 47.43 | 30,536 | +0.37(+0.79%) |
Dec 22, 2022 | 47.29 | 48.25 | 46.66 | 47.06 | 27,585 | -0.81(-1.69%) |
Dec 21, 2022 | 47.52 | 48.04 | 47.23 | 47.87 | 23,979 | +0.67(+1.42%) |
Dec 20, 2022 | 46.58 | 47.42 | 46.39 | 47.20 | 72,247 | +0.53(+1.14%) |
Dec 19, 2022 | 46.29 | 46.83 | 45.71 | 46.67 | 99,418 | +0.78(+1.70%) |
Dec 16, 2022 | 45.54 | 46.11 | 45.23 | 45.89 | 74,925 | -0.08(-0.17%) |
Dec 15, 2022 | 46.59 | 46.59 | 45.82 | 45.97 | 55,674 | -0.98(-2.09%) |
Dec 14, 2022 | 47.85 | 47.99 | 46.59 | 46.95 | 48,971 | -0.56(-1.18%) |
Dec 13, 2022 | 48.36 | 49.55 | 47.10 | 47.51 | 54,832 | +0.40(+0.85%) |
Dec 12, 2022 | 47.37 | 48.16 | 47.03 | 47.11 | 49,765 | -0.31(-0.65%) |
Dec 09, 2022 | 49.14 | 49.51 | 47.14 | 47.42 | 43,627 | -2.08(-4.20%) |
Dec 08, 2022 | 48.51 | 49.80 | 48.14 | 49.50 | 50,190 | +1.00(+2.06%) |
Dec 07, 2022 | 48.71 | 49.10 | 48.27 | 48.50 | 23,553 | -0.56(-1.14%) |
Dec 06, 2022 | 50.09 | 50.18 | 48.44 | 49.06 | 45,511 | -1.09(-2.17%) |
Dec 05, 2022 | 50.52 | 50.59 | 49.84 | 50.15 | 29,354 | -0.64(-1.26%) |
Dec 02, 2022 | 52.00 | 52.00 | 50.61 | 50.79 | 44,751 | -1.42(-2.72%) |
Dec 01, 2022 | 52.35 | 52.38 | 51.36 | 52.21 | 39,657 | +0.25(+0.48%) |
Nov 30, 2022 | 51.24 | 52.54 | 50.78 | 51.96 | 72,651 | +0.66(+1.29%) |
Nov 29, 2022 | 51.80 | 52.06 | 50.99 | 51.30 | 30,494 | -0.48(-0.93%) |
Nov 28, 2022 | 52.00 | 52.43 | 51.18 | 51.78 | 38,601 | -0.56(-1.07%) |
Nov 25, 2022 | 51.69 | 52.72 | 51.69 | 52.34 | 7,049 | +0.37(+0.71%) |
Nov 23, 2022 | 51.40 | 52.21 | 50.77 | 51.97 | 24,337 | +0.37(+0.72%) |
Nov 22, 2022 | 51.50 | 51.79 | 50.57 | 51.60 | 38,661 | +0.36(+0.70%) |
Nov 21, 2022 | 51.70 | 52.21 | 51.15 | 51.24 | 52,514 | -0.75(-1.44%) |
Nov 18, 2022 | 51.50 | 52.18 | 50.52 | 51.99 | 60,187 | +1.49(+2.95%) |
Nov 17, 2022 | 49.84 | 51.63 | 49.43 | 50.50 | 93,868 | +1.01(+2.04%) |
Nov 16, 2022 | 48.92 | 50.24 | 48.53 | 49.49 | 33,153 | +0.34(+0.69%) |
Nov 15, 2022 | 49.18 | 50.23 | 47.86 | 49.15 | 48,506 | +0.64(+1.32%) |
Nov 14, 2022 | 48.13 | 49.11 | 48.06 | 48.51 | 24,906 | +0.12(+0.25%) |
Nov 11, 2022 | 50.55 | 50.61 | 48.28 | 48.39 | 36,258 | -1.70(-3.39%) |
Nov 10, 2022 | 48.73 | 50.30 | 47.84 | 50.09 | 50,524 | +2.75(+5.81%) |
Nov 09, 2022 | 47.01 | 48.00 | 46.99 | 47.34 | 38,268 | +0.21(+0.45%) |
Nov 08, 2022 | 48.54 | 48.54 | 46.45 | 47.13 | 50,021 | -0.84(-1.75%) |
Nov 07, 2022 | 49.61 | 49.61 | 47.66 | 47.97 | 53,430 | -1.02(-2.08%) |
Nov 04, 2022 | 50.66 | 50.74 | 48.15 | 48.99 | 59,127 | -1.67(-3.30%) |
Nov 03, 2022 | 49.75 | 54.70 | 49.27 | 50.66 | 145,000 | +0.76(+1.52%) |
Nov 02, 2022 | 50.33 | 52.44 | 49.90 | 49.90 | 68,671 | -1.05(-2.06%) |
Nov 01, 2022 | 50.97 | 51.08 | 50.67 | 50.95 | 39,351 | +0.35(+0.69%) |
Oct 31, 2022 | 50.91 | 51.06 | 50.17 | 50.60 | 127,285 | -0.51(-1.00%) |
Oct 28, 2022 | 50.09 | 51.19 | 49.80 | 51.11 | 73,851 | +1.36(+2.73%) |
Oct 27, 2022 | 49.99 | 50.63 | 49.53 | 49.75 | 65,533 | +0.32(+0.65%) |
Oct 26, 2022 | 50.49 | 50.96 | 49.33 | 49.43 | 92,132 | -0.60(-1.20%) |
Oct 25, 2022 | 49.77 | 51.15 | 49.77 | 50.03 | 47,631 | +0.47(+0.95%) |
Oct 24, 2022 | 49.12 | 50.26 | 48.59 | 49.56 | 63,359 | +0.61(+1.25%) |
Oct 21, 2022 | 47.90 | 48.95 | 47.59 | 48.95 | 54,986 | +1.12(+2.34%) |
Oct 20, 2022 | 48.64 | 48.90 | 47.70 | 47.83 | 42,470 | -0.48(-0.99%) |
Oct 19, 2022 | 48.36 | 48.58 | 47.69 | 48.31 | 30,193 | -0.47(-0.96%) |
Oct 18, 2022 | 49.37 | 49.69 | 48.41 | 48.78 | 38,058 | +0.28(+0.58%) |
Oct 17, 2022 | 47.35 | 48.61 | 47.35 | 48.50 | 40,272 | +1.45(+3.08%) |
Oct 14, 2022 | 48.24 | 48.28 | 46.84 | 47.05 | 33,735 | -0.85(-1.77%) |
Oct 13, 2022 | 46.96 | 48.48 | 45.93 | 47.90 | 46,444 | +0.24(+0.50%) |
Oct 12, 2022 | 47.51 | 47.77 | 47.10 | 47.66 | 39,443 | +0.53(+1.12%) |
Oct 11, 2022 | 46.45 | 47.48 | 45.72 | 47.13 | 33,178 | +0.31(+0.66%) |
Oct 10, 2022 | 45.98 | 47.39 | 45.98 | 46.82 | 46,837 | +0.99(+2.16%) |
Oct 07, 2022 | 46.85 | 47.10 | 45.60 | 45.83 | 93,973 | -1.32(-2.80%) |
Oct 06, 2022 | 47.72 | 47.82 | 47.02 | 47.15 | 24,638 | -0.73(-1.52%) |
Oct 05, 2022 | 47.27 | 48.20 | 46.90 | 47.88 | 72,056 | +0.03(+0.06%) |
Oct 04, 2022 | 47.44 | 48.49 | 47.44 | 47.85 | 79,504 | +1.11(+2.37%) |