Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.55 | 48.55 | 47.17 | 47.84 | 21,787 | -0.73(-1.50%) |
Dec 29, 2022 | 49.30 | 49.30 | 48.55 | 48.57 | 29,480 | -0.88(-1.79%) |
Dec 28, 2022 | 48.62 | 49.99 | 48.33 | 49.45 | 114,224 | +1.82(+3.83%) |
Dec 27, 2022 | 49.20 | 49.22 | 47.50 | 47.63 | 94,841 | -1.57(-3.20%) |
Dec 23, 2022 | 48.60 | 49.20 | 48.60 | 49.20 | 201,185 | +0.85(+1.76%) |
Dec 22, 2022 | 48.16 | 48.53 | 48.10 | 48.35 | 82,431 | +0.01(+0.02%) |
Dec 21, 2022 | 48.30 | 48.45 | 48.16 | 48.34 | 21,793 | +0.12(+0.25%) |
Dec 20, 2022 | 47.40 | 48.40 | 47.40 | 48.22 | 93,355 | +1.33(+2.83%) |
Dec 19, 2022 | 46.97 | 47.02 | 46.50 | 46.90 | 23,225 | -0.24(-0.50%) |
Dec 16, 2022 | 48.43 | 48.56 | 46.79 | 47.13 | 46,360 | -1.93(-3.93%) |
Dec 15, 2022 | 48.88 | 49.30 | 48.72 | 49.06 | 130,239 | +1.19(+2.49%) |
Dec 14, 2022 | 47.63 | 48.31 | 47.40 | 47.87 | 80,320 | -0.22(-0.46%) |
Dec 13, 2022 | 47.71 | 48.27 | 47.61 | 48.09 | 94,676 | +0.33(+0.69%) |
Dec 12, 2022 | 46.50 | 47.80 | 46.50 | 47.76 | 101,202 | +2.73(+6.07%) |
Dec 09, 2022 | 45.32 | 45.50 | 45.00 | 45.03 | 13,332 | -0.51(-1.12%) |
Dec 08, 2022 | 45.58 | 45.67 | 44.91 | 45.53 | 34,515 | -0.12(-0.25%) |
Dec 07, 2022 | 46.50 | 46.51 | 45.37 | 45.65 | 98,441 | -1.09(-2.34%) |
Dec 06, 2022 | 46.94 | 47.28 | 46.62 | 46.74 | 37,236 | +0.20(+0.44%) |
Dec 05, 2022 | 46.66 | 46.84 | 46.32 | 46.54 | 45,236 | +0.13(+0.28%) |
Dec 02, 2022 | 46.21 | 46.91 | 46.17 | 46.41 | 164,028 | -0.63(-1.34%) |
Dec 01, 2022 | 48.15 | 48.15 | 47.01 | 47.04 | 69,148 | -1.69(-3.47%) |
Nov 30, 2022 | 48.37 | 48.74 | 47.90 | 48.73 | 73,710 | +0.62(+1.30%) |
Nov 29, 2022 | 47.91 | 48.31 | 47.70 | 48.11 | 74,492 | +1.63(+3.51%) |
Nov 28, 2022 | 46.24 | 46.76 | 46.00 | 46.48 | 66,961 | -0.31(-0.67%) |
Nov 25, 2022 | 46.50 | 47.57 | 46.34 | 46.79 | 29,908 | +0.28(+0.60%) |
Nov 23, 2022 | 45.98 | 46.56 | 45.82 | 46.51 | 30,445 | -0.57(-1.21%) |
Nov 22, 2022 | 46.50 | 47.12 | 46.40 | 47.08 | 125,322 | +1.27(+2.77%) |
Nov 21, 2022 | 46.05 | 46.05 | 45.35 | 45.81 | 128,948 | +1.41(+3.18%) |
Nov 18, 2022 | 45.10 | 45.10 | 44.03 | 44.40 | 18,071 | -0.05(-0.11%) |
Nov 17, 2022 | 44.47 | 44.81 | 44.13 | 44.45 | 29,808 | -0.56(-1.24%) |
Nov 16, 2022 | 45.26 | 45.55 | 44.70 | 45.01 | 25,747 | -0.99(-2.16%) |
Nov 15, 2022 | 45.04 | 46.11 | 44.78 | 46.00 | 76,482 | -1.45(-3.05%) |
Nov 14, 2022 | 46.90 | 47.84 | 46.55 | 47.45 | 50,847 | -0.23(-0.49%) |
Nov 11, 2022 | 47.83 | 48.77 | 47.53 | 47.68 | 49,095 | +0.11(+0.24%) |
Nov 10, 2022 | 46.13 | 47.87 | 46.00 | 47.57 | 26,162 | +1.46(+3.17%) |
Nov 09, 2022 | 46.40 | 46.90 | 46.02 | 46.11 | 10,944 | -0.29(-0.62%) |
Nov 08, 2022 | 46.72 | 46.98 | 46.01 | 46.40 | 17,972 | -1.66(-3.46%) |
Nov 07, 2022 | 47.86 | 48.09 | 46.67 | 48.06 | 25,877 | -1.04(-2.11%) |
Nov 04, 2022 | 49.34 | 49.51 | 48.61 | 49.10 | 17,742 | +0.97(+2.01%) |
Nov 03, 2022 | 48.21 | 48.21 | 47.52 | 48.13 | 20,601 | -2.37(-4.69%) |
Nov 02, 2022 | 51.30 | 50.50 | 20,229 | +1.58(+3.22%) | ||
Nov 01, 2022 | 49.67 | 49.71 | 48.66 | 48.92 | 9,019 | -0.64(-1.28%) |
Oct 31, 2022 | 48.62 | 49.77 | 48.62 | 49.56 | 23,372 | +1.50(+3.13%) |
Oct 28, 2022 | 48.84 | 49.11 | 46.85 | 48.06 | 78,628 | -1.54(-3.11%) |
Oct 27, 2022 | 50.45 | 50.63 | 49.53 | 49.60 | 32,922 | -0.53(-1.06%) |
Oct 26, 2022 | 50.98 | 51.12 | 50.00 | 50.13 | 19,623 | -1.32(-2.56%) |
Oct 25, 2022 | 51.64 | 51.85 | 51.22 | 51.45 | 12,397 | -1.97(-3.69%) |
Oct 24, 2022 | 53.69 | 53.69 | 52.80 | 53.42 | 10,742 | +0.58(+1.11%) |
Oct 21, 2022 | 52.67 | 53.58 | 52.67 | 52.84 | 5,852 | +0.36(+0.68%) |
Oct 20, 2022 | 53.06 | 54.16 | 52.26 | 52.48 | 12,491 | -0.65(-1.22%) |
Oct 19, 2022 | 54.14 | 54.17 | 53.09 | 53.13 | 6,709 | -1.12(-2.06%) |
Oct 18, 2022 | 54.02 | 54.96 | 54.02 | 54.25 | 11,908 | -0.42(-0.77%) |
Oct 17, 2022 | 55.16 | 55.25 | 54.15 | 54.66 | 7,143 | -0.38(-0.68%) |
Oct 14, 2022 | 56.22 | 56.57 | 54.54 | 55.04 | 17,075 | -1.17(-2.08%) |
Oct 13, 2022 | 57.04 | 57.04 | 56.14 | 56.21 | 16,253 | -2.13(-3.65%) |
Oct 12, 2022 | 58.80 | 59.09 | 58.21 | 58.34 | 13,963 | -1.94(-3.22%) |
Oct 11, 2022 | 60.33 | 61.33 | 60.28 | 60.28 | 6,953 | -0.01(-0.01%) |
Oct 10, 2022 | 60.95 | 60.95 | 60.10 | 60.29 | 72,696 | +0.02(+0.03%) |
Oct 07, 2022 | 59.72 | 61.16 | 59.57 | 60.27 | 9,758 | -0.08(-0.14%) |
Oct 06, 2022 | 61.69 | 61.69 | 60.22 | 60.35 | 10,256 | -2.31(-3.69%) |
Oct 05, 2022 | 62.43 | 62.96 | 62.15 | 62.67 | 6,974 | +2.03(+3.34%) |
Oct 04, 2022 | 61.94 | 61.94 | 60.50 | 60.64 | 14,806 | +0.59(+0.99%) |