Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.29 | 45.62 | 44.77 | 45.33 | 1,270,239 | -0.54(-1.19%) |
Dec 29, 2022 | 45.18 | 46.14 | 44.97 | 45.88 | 1,003,693 | +1.06(+2.36%) |
Dec 28, 2022 | 45.97 | 46.19 | 44.77 | 44.82 | 1,375,056 | -1.09(-2.37%) |
Dec 27, 2022 | 45.62 | 45.94 | 45.36 | 45.90 | 923,009 | +0.13(+0.28%) |
Dec 23, 2022 | 45.50 | 45.81 | 45.12 | 45.78 | 800,396 | +0.19(+0.43%) |
Dec 22, 2022 | 45.08 | 45.72 | 44.43 | 45.58 | 1,238,073 | -0.18(-0.40%) |
Dec 21, 2022 | 45.55 | 45.95 | 45.29 | 45.77 | 1,469,788 | +0.57(+1.27%) |
Dec 20, 2022 | 45.21 | 45.44 | 44.86 | 45.20 | 2,298,909 | -0.42(-0.92%) |
Dec 19, 2022 | 45.83 | 46.06 | 45.27 | 45.61 | 1,560,676 | -0.45(-0.97%) |
Dec 16, 2022 | 46.77 | 46.99 | 45.29 | 46.06 | 3,860,958 | -1.09(-2.31%) |
Dec 15, 2022 | 47.72 | 47.97 | 46.91 | 47.15 | 3,372,760 | -1.55(-3.19%) |
Dec 14, 2022 | 49.70 | 50.01 | 48.32 | 48.70 | 2,322,434 | -1.24(-2.49%) |
Dec 13, 2022 | 50.85 | 50.85 | 49.42 | 49.95 | 2,386,636 | +1.71(+3.54%) |
Dec 12, 2022 | 48.07 | 48.33 | 47.57 | 48.24 | 1,114,521 | +0.33(+0.69%) |
Dec 09, 2022 | 48.04 | 48.55 | 47.71 | 47.91 | 1,017,109 | -0.32(-0.66%) |
Dec 08, 2022 | 47.48 | 48.45 | 47.26 | 48.23 | 1,270,758 | +0.71(+1.49%) |
Dec 07, 2022 | 47.09 | 47.93 | 46.91 | 47.52 | 1,173,315 | +0.49(+1.03%) |
Dec 06, 2022 | 48.10 | 48.16 | 46.30 | 47.03 | 1,479,687 | -0.96(-2.00%) |
Dec 05, 2022 | 48.63 | 48.66 | 47.77 | 47.99 | 1,582,253 | -1.47(-2.97%) |
Dec 02, 2022 | 49.27 | 49.87 | 48.81 | 49.46 | 1,847,848 | -0.82(-1.62%) |
Dec 01, 2022 | 49.96 | 50.37 | 49.47 | 50.28 | 2,125,155 | +0.95(+1.93%) |
Nov 30, 2022 | 48.18 | 49.45 | 47.38 | 49.32 | 3,838,076 | +0.88(+1.82%) |
Nov 29, 2022 | 48.08 | 48.64 | 47.76 | 48.44 | 1,387,540 | +0.09(+0.18%) |
Nov 28, 2022 | 48.99 | 49.26 | 48.10 | 48.35 | 1,230,018 | -1.12(-2.26%) |
Nov 25, 2022 | 49.09 | 49.52 | 48.88 | 49.47 | 457,076 | +0.24(+0.49%) |
Nov 23, 2022 | 48.84 | 49.74 | 48.84 | 49.23 | 880,505 | +0.41(+0.84%) |
Nov 22, 2022 | 48.57 | 48.86 | 47.94 | 48.82 | 1,264,995 | +0.66(+1.37%) |
Nov 21, 2022 | 48.42 | 48.59 | 47.92 | 48.16 | 1,180,402 | -0.34(-0.70%) |
Nov 18, 2022 | 48.66 | 48.82 | 47.65 | 48.50 | 1,422,078 | +0.84(+1.75%) |
Nov 17, 2022 | 47.84 | 47.92 | 46.55 | 47.66 | 1,245,390 | -1.23(-2.52%) |
Nov 16, 2022 | 49.23 | 49.68 | 48.27 | 48.90 | 1,961,171 | -0.58(-1.18%) |
Nov 15, 2022 | 49.27 | 49.81 | 48.84 | 49.48 | 1,952,730 | +1.19(+2.45%) |
Nov 14, 2022 | 49.12 | 49.37 | 48.19 | 48.29 | 1,809,892 | -1.34(-2.70%) |
Nov 11, 2022 | 48.62 | 49.96 | 48.51 | 49.63 | 2,798,629 | +0.89(+1.83%) |
Nov 10, 2022 | 46.65 | 48.89 | 46.37 | 48.74 | 3,569,910 | +4.98(+11.39%) |
Nov 09, 2022 | 43.58 | 44.30 | 43.34 | 43.76 | 2,425,419 | -0.20(-0.46%) |
Nov 08, 2022 | 43.44 | 44.55 | 43.01 | 43.96 | 1,657,965 | +0.94(+2.18%) |
Nov 07, 2022 | 42.43 | 43.06 | 41.83 | 43.03 | 1,892,756 | +0.98(+2.34%) |
Nov 04, 2022 | 42.26 | 42.35 | 41.30 | 42.04 | 2,707,643 | +0.62(+1.49%) |
Nov 03, 2022 | 41.93 | 42.07 | 41.12 | 41.42 | 3,127,631 | -1.17(-2.74%) |
Nov 02, 2022 | 44.04 | 42.55 | 42.59 | 1,973,651 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.14 | 45.55 | 43.81 | 44.08 | 2,317,668 | -0.59(-1.32%) |
Oct 31, 2022 | 45.18 | 45.51 | 44.59 | 44.67 | 2,677,412 | -0.80(-1.76%) |
Oct 28, 2022 | 44.20 | 45.55 | 43.96 | 45.47 | 1,695,800 | +1.04(+2.35%) |
Oct 27, 2022 | 43.79 | 45.37 | 43.69 | 44.43 | 3,632,669 | +0.43(+0.99%) |
Oct 26, 2022 | 40.86 | 45.76 | 41.12 | 43.99 | 4,082,496 | -2.67(-5.73%) |
Oct 25, 2022 | 45.93 | 47.00 | 45.74 | 46.66 | 2,416,416 | +1.22(+2.68%) |
Oct 24, 2022 | 45.27 | 45.74 | 44.71 | 45.45 | 1,525,436 | +0.67(+1.49%) |
Oct 21, 2022 | 43.12 | 44.88 | 43.03 | 44.78 | 1,951,803 | +1.66(+3.85%) |
Oct 20, 2022 | 44.30 | 45.03 | 42.95 | 43.12 | 2,110,134 | -1.62(-3.62%) |
Oct 19, 2022 | 46.44 | 46.51 | 44.30 | 44.74 | 2,198,968 | -2.23(-4.75%) |
Oct 18, 2022 | 46.58 | 47.37 | 46.11 | 46.97 | 1,899,750 | +0.82(+1.78%) |
Oct 17, 2022 | 46.30 | 46.73 | 45.53 | 46.15 | 1,783,371 | +0.89(+1.96%) |
Oct 14, 2022 | 47.10 | 47.29 | 45.12 | 45.27 | 1,373,282 | -1.65(-3.52%) |
Oct 13, 2022 | 45.69 | 47.31 | 44.74 | 46.92 | 1,431,287 | +0.17(+0.37%) |
Oct 12, 2022 | 47.20 | 47.31 | 46.59 | 46.74 | 1,271,134 | -0.35(-0.74%) |
Oct 11, 2022 | 47.26 | 47.82 | 46.75 | 47.09 | 1,237,218 | -0.16(-0.35%) |
Oct 10, 2022 | 47.22 | 47.41 | 46.48 | 47.25 | 1,516,281 | +0.32(+0.68%) |
Oct 07, 2022 | 48.08 | 48.08 | 46.71 | 46.94 | 2,027,971 | -1.89(-3.88%) |
Oct 06, 2022 | 48.07 | 49.05 | 48.07 | 48.83 | 1,410,471 | +0.65(+1.34%) |
Oct 05, 2022 | 47.82 | 48.75 | 47.72 | 48.18 | 1,055,351 | -0.39(-0.79%) |
Oct 04, 2022 | 47.64 | 48.97 | 47.64 | 48.57 | 2,287,790 | +1.72(+3.67%) |