Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,893 | -0.23(-0.48%) |
Dec 29, 2022 | 47.16 | 47.90 | 47.06 | 47.76 | 575,137 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,998 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.65 | 574,599 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.91 | 47.69 | 373,587 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.28 | 46.40 | 47.27 | 354,413 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,442 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.36 | 46.60 | 47.11 | 688,006 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,230 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,333 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,959 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,857 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,943 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.23 | 365,120 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.35 | 48.87 | 48.89 | 451,271 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,189 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,678 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,087 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,871 | -0.92(-1.85%) |
Dec 02, 2022 | 49.23 | 50.05 | 49.23 | 49.81 | 135,067 | -0.06(-0.11%) |
Dec 01, 2022 | 50.38 | 50.67 | 49.46 | 49.86 | 339,629 | -0.23(-0.46%) |
Nov 30, 2022 | 48.95 | 50.09 | 48.47 | 50.09 | 384,244 | +1.12(+2.29%) |
Nov 29, 2022 | 48.25 | 49.04 | 48.09 | 48.97 | 293,746 | +0.84(+1.74%) |
Nov 28, 2022 | 49.17 | 49.38 | 48.04 | 48.13 | 292,663 | -1.34(-2.71%) |
Nov 25, 2022 | 49.15 | 49.47 | 49.15 | 49.47 | 367,721 | +0.31(+0.64%) |
Nov 23, 2022 | 49.16 | 49.40 | 48.81 | 49.16 | 238,482 | -0.02(-0.04%) |
Nov 22, 2022 | 49.02 | 49.28 | 48.73 | 49.18 | 182,207 | +0.31(+0.64%) |
Nov 21, 2022 | 48.45 | 48.88 | 48.29 | 48.86 | 214,937 | +0.21(+0.43%) |
Nov 18, 2022 | 48.31 | 48.76 | 48.22 | 48.65 | 191,576 | +0.72(+1.51%) |
Nov 17, 2022 | 47.53 | 48.01 | 47.33 | 47.93 | 199,617 | -0.25(-0.51%) |
Nov 16, 2022 | 48.56 | 48.65 | 48.08 | 48.18 | 1,246,567 | -0.52(-1.07%) |
Nov 15, 2022 | 48.91 | 48.98 | 48.17 | 48.70 | 165,742 | +0.55(+1.15%) |
Nov 14, 2022 | 49.11 | 49.11 | 48.15 | 48.15 | 474,093 | -1.09(-2.22%) |
Nov 11, 2022 | 49.60 | 49.85 | 49.12 | 49.24 | 193,205 | -0.25(-0.50%) |
Nov 10, 2022 | 47.74 | 49.56 | 47.74 | 49.49 | 337,213 | +3.17(+6.83%) |
Nov 09, 2022 | 46.72 | 47.19 | 46.27 | 46.33 | 359,125 | -0.46(-0.98%) |
Nov 08, 2022 | 46.76 | 47.29 | 46.46 | 46.78 | 200,331 | +0.20(+0.43%) |
Nov 07, 2022 | 46.93 | 47.11 | 46.24 | 46.58 | 245,830 | -0.05(-0.10%) |
Nov 04, 2022 | 46.36 | 46.97 | 45.80 | 46.63 | 255,371 | +0.66(+1.43%) |
Nov 03, 2022 | 45.60 | 46.29 | 45.06 | 45.97 | 248,411 | -0.02(-0.04%) |
Nov 02, 2022 | 47.11 | 47.47 | 45.95 | 45.99 | 199,316 | -1.26(-2.66%) |
Nov 01, 2022 | 47.79 | 47.79 | 47.19 | 47.25 | 219,312 | -0.09(-0.18%) |
Oct 31, 2022 | 47.17 | 47.60 | 46.97 | 47.33 | 404,081 | -0.15(-0.32%) |
Oct 28, 2022 | 46.38 | 47.60 | 46.27 | 47.48 | 277,156 | +1.00(+2.15%) |
Oct 27, 2022 | 46.66 | 46.99 | 46.34 | 46.49 | 155,281 | +0.10(+0.23%) |
Oct 26, 2022 | 46.58 | 46.79 | 46.16 | 46.38 | 370,822 | -0.14(-0.31%) |
Oct 25, 2022 | 44.88 | 46.59 | 44.88 | 46.52 | 306,599 | +1.70(+3.80%) |
Oct 24, 2022 | 45.06 | 45.22 | 44.45 | 44.82 | 438,174 | +0.06(+0.13%) |
Oct 21, 2022 | 44.39 | 44.77 | 43.79 | 44.77 | 966,823 | +0.44(+0.99%) |
Oct 20, 2022 | 44.38 | 45.03 | 44.24 | 44.33 | 152,900 | -0.01(-0.02%) |
Oct 19, 2022 | 45.07 | 45.17 | 44.09 | 44.34 | 241,431 | -1.15(-2.53%) |
Oct 18, 2022 | 45.80 | 46.11 | 45.06 | 45.49 | 184,429 | +0.48(+1.06%) |
Oct 17, 2022 | 44.05 | 45.13 | 44.05 | 45.01 | 222,025 | +1.64(+3.77%) |
Oct 14, 2022 | 44.86 | 45.11 | 43.36 | 43.38 | 181,846 | -1.07(-2.42%) |
Oct 13, 2022 | 43.04 | 44.69 | 42.60 | 44.45 | 292,959 | +0.73(+1.67%) |
Oct 12, 2022 | 44.05 | 44.08 | 43.52 | 43.72 | 269,088 | -0.35(-0.80%) |
Oct 11, 2022 | 43.40 | 44.28 | 43.03 | 44.07 | 388,287 | +0.64(+1.47%) |
Oct 10, 2022 | 43.99 | 44.21 | 43.41 | 43.43 | 454,795 | -0.41(-0.93%) |
Oct 07, 2022 | 44.46 | 44.58 | 43.53 | 43.84 | 311,941 | -0.97(-2.16%) |
Oct 06, 2022 | 45.84 | 46.02 | 44.75 | 44.81 | 231,489 | -1.12(-2.44%) |
Oct 05, 2022 | 46.18 | 46.24 | 45.15 | 45.94 | 349,885 | -0.89(-1.91%) |
Oct 04, 2022 | 46.51 | 47.13 | 46.44 | 46.83 | 218,909 | +0.87(+1.90%) |