Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.40 | 51.47 | 50.71 | 51.16 | 69,184 | -0.58(-1.11%) |
Dec 29, 2022 | 51.04 | 51.88 | 51.03 | 51.73 | 72,801 | +0.95(+1.88%) |
Dec 28, 2022 | 51.50 | 51.87 | 50.72 | 50.78 | 65,984 | -0.63(-1.22%) |
Dec 27, 2022 | 51.17 | 51.49 | 50.90 | 51.40 | 55,699 | +0.22(+0.43%) |
Dec 23, 2022 | 50.95 | 51.19 | 50.75 | 51.19 | 64,310 | +0.32(+0.62%) |
Dec 22, 2022 | 50.99 | 50.99 | 50.02 | 50.87 | 82,157 | -0.47(-0.91%) |
Dec 21, 2022 | 50.76 | 51.44 | 50.66 | 51.33 | 71,860 | +0.80(+1.59%) |
Dec 20, 2022 | 50.24 | 50.73 | 50.14 | 50.53 | 157,965 | +0.15(+0.30%) |
Dec 19, 2022 | 50.83 | 51.10 | 50.21 | 50.38 | 53,750 | -0.32(-0.63%) |
Dec 16, 2022 | 50.90 | 51.15 | 50.39 | 50.70 | 94,683 | -0.80(-1.55%) |
Dec 15, 2022 | 52.28 | 52.42 | 51.36 | 51.50 | 99,827 | -1.44(-2.71%) |
Dec 14, 2022 | 53.16 | 53.69 | 52.65 | 52.93 | 54,529 | -0.33(-0.61%) |
Dec 13, 2022 | 53.76 | 54.20 | 52.87 | 53.26 | 79,227 | +0.60(+1.15%) |
Dec 12, 2022 | 52.18 | 52.66 | 52.18 | 52.66 | 36,159 | +0.55(+1.06%) |
Dec 09, 2022 | 52.19 | 52.59 | 52.09 | 52.10 | 40,865 | -0.17(-0.32%) |
Dec 08, 2022 | 52.29 | 52.53 | 52.03 | 52.27 | 92,357 | +0.24(+0.46%) |
Dec 07, 2022 | 51.87 | 52.49 | 51.87 | 52.03 | 67,795 | +0.11(+0.21%) |
Dec 06, 2022 | 52.32 | 52.32 | 51.53 | 51.92 | 70,130 | -0.29(-0.55%) |
Dec 05, 2022 | 52.89 | 52.89 | 52.07 | 52.21 | 125,823 | -0.91(-1.71%) |
Dec 02, 2022 | 52.59 | 53.42 | 52.45 | 53.12 | 54,000 | -0.10(-0.19%) |
Dec 01, 2022 | 53.05 | 53.55 | 52.91 | 53.22 | 83,996 | +0.40(+0.75%) |
Nov 30, 2022 | 51.23 | 52.82 | 51.00 | 52.82 | 63,743 | +1.61(+3.15%) |
Nov 29, 2022 | 51.52 | 51.52 | 51.06 | 51.21 | 60,626 | -0.35(-0.67%) |
Nov 28, 2022 | 52.33 | 52.42 | 51.36 | 51.56 | 191,816 | -1.26(-2.38%) |
Nov 25, 2022 | 52.49 | 52.88 | 52.49 | 52.81 | 16,023 | +0.34(+0.64%) |
Nov 23, 2022 | 52.31 | 52.66 | 52.27 | 52.48 | 71,701 | +0.17(+0.32%) |
Nov 22, 2022 | 52.09 | 52.34 | 51.85 | 52.31 | 46,269 | +0.53(+1.03%) |
Nov 21, 2022 | 51.67 | 52.05 | 51.58 | 51.78 | 59,001 | +0.12(+0.23%) |
Nov 18, 2022 | 51.48 | 51.81 | 51.27 | 51.66 | 70,866 | +0.65(+1.28%) |
Nov 17, 2022 | 51.10 | 51.12 | 50.36 | 51.00 | 108,457 | -0.73(-1.42%) |
Nov 16, 2022 | 52.06 | 52.21 | 51.59 | 51.74 | 75,501 | -0.41(-0.78%) |
Nov 15, 2022 | 52.20 | 52.41 | 51.66 | 52.14 | 48,565 | +0.80(+1.56%) |
Nov 14, 2022 | 51.79 | 52.10 | 51.34 | 51.34 | 123,484 | -0.63(-1.22%) |
Nov 11, 2022 | 51.77 | 52.39 | 51.72 | 51.97 | 47,803 | +0.20(+0.38%) |
Nov 10, 2022 | 50.04 | 51.85 | 50.04 | 51.78 | 109,856 | +3.26(+6.71%) |
Nov 09, 2022 | 48.85 | 49.31 | 48.43 | 48.52 | 107,163 | -0.76(-1.55%) |
Nov 08, 2022 | 49.06 | 49.64 | 48.75 | 49.28 | 74,556 | +0.47(+0.95%) |
Nov 07, 2022 | 48.55 | 48.87 | 48.21 | 48.82 | 60,125 | +0.49(+1.02%) |
Nov 04, 2022 | 48.36 | 48.45 | 47.57 | 48.32 | 48,531 | +0.68(+1.43%) |
Nov 03, 2022 | 47.49 | 47.96 | 46.95 | 47.64 | 87,492 | -0.56(-1.17%) |
Nov 02, 2022 | 49.68 | 49.94 | 48.19 | 48.20 | 36,710 | -1.50(-3.03%) |
Nov 01, 2022 | 50.23 | 50.25 | 49.22 | 49.71 | 62,752 | -0.20(-0.40%) |
Oct 31, 2022 | 49.74 | 50.09 | 49.51 | 49.90 | 151,959 | -0.01(-0.02%) |
Oct 28, 2022 | 49.05 | 49.98 | 49.05 | 49.91 | 55,163 | +1.05(+2.15%) |
Oct 27, 2022 | 48.75 | 49.32 | 48.65 | 48.86 | 148,324 | +0.35(+0.71%) |
Oct 26, 2022 | 48.38 | 49.07 | 48.32 | 48.52 | 84,873 | +0.15(+0.31%) |
Oct 25, 2022 | 47.30 | 48.48 | 47.30 | 48.37 | 96,500 | +1.09(+2.30%) |
Oct 24, 2022 | 46.90 | 47.45 | 46.72 | 47.28 | 68,060 | +0.72(+1.55%) |
Oct 21, 2022 | 45.55 | 46.67 | 45.16 | 46.56 | 156,213 | +1.09(+2.40%) |
Oct 20, 2022 | 46.56 | 46.78 | 45.39 | 45.47 | 131,153 | -1.34(-2.86%) |
Oct 19, 2022 | 47.07 | 47.14 | 46.29 | 46.81 | 239,990 | -0.74(-1.56%) |
Oct 18, 2022 | 47.72 | 47.95 | 47.11 | 47.55 | 102,193 | +0.81(+1.74%) |
Oct 17, 2022 | 46.01 | 46.88 | 46.01 | 46.74 | 94,468 | +1.49(+3.30%) |
Oct 14, 2022 | 46.61 | 46.82 | 45.19 | 45.24 | 82,584 | -0.97(-2.10%) |
Oct 13, 2022 | 44.63 | 46.48 | 44.27 | 46.21 | 301,878 | +0.76(+1.68%) |
Oct 12, 2022 | 46.13 | 46.23 | 45.41 | 45.45 | 105,789 | -0.65(-1.42%) |
Oct 11, 2022 | 45.96 | 46.61 | 45.68 | 46.10 | 70,990 | +0.00(+0.00%) |
Oct 10, 2022 | 46.29 | 46.46 | 45.85 | 46.10 | 45,816 | -0.13(-0.28%) |
Oct 07, 2022 | 47.09 | 47.21 | 45.94 | 46.23 | 86,194 | -1.32(-2.77%) |
Oct 06, 2022 | 47.91 | 48.13 | 47.46 | 47.55 | 47,731 | -0.50(-1.05%) |
Oct 05, 2022 | 47.82 | 48.43 | 47.43 | 48.05 | 70,422 | -0.32(-0.65%) |
Oct 04, 2022 | 47.72 | 48.37 | 47.66 | 48.37 | 81,422 | +1.41(+2.99%) |