Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.47 | 49.58 | 48.76 | 48.99 | 172,395 | -0.72(-1.44%) |
Dec 29, 2022 | 49.36 | 50.19 | 49.36 | 49.71 | 187,648 | +0.72(+1.46%) |
Dec 28, 2022 | 49.42 | 49.72 | 48.92 | 48.99 | 115,939 | -0.51(-1.04%) |
Dec 27, 2022 | 49.94 | 49.94 | 49.24 | 49.51 | 111,068 | -0.44(-0.87%) |
Dec 23, 2022 | 49.83 | 50.13 | 49.35 | 49.94 | 115,418 | +0.22(+0.45%) |
Dec 22, 2022 | 50.12 | 50.12 | 49.09 | 49.72 | 115,738 | -0.19(-0.39%) |
Dec 21, 2022 | 49.55 | 50.35 | 49.55 | 49.91 | 103,597 | +0.47(+0.96%) |
Dec 20, 2022 | 50.28 | 50.52 | 49.33 | 49.44 | 161,536 | -1.09(-2.16%) |
Dec 19, 2022 | 50.92 | 50.92 | 49.98 | 50.53 | 178,036 | -0.15(-0.29%) |
Dec 16, 2022 | 50.28 | 51.27 | 49.85 | 50.68 | 561,183 | -0.25(-0.49%) |
Dec 15, 2022 | 51.78 | 51.78 | 49.82 | 50.93 | 294,747 | -1.25(-2.39%) |
Dec 14, 2022 | 51.59 | 53.36 | 51.59 | 52.18 | 292,074 | +0.68(+1.32%) |
Dec 13, 2022 | 53.38 | 53.94 | 51.34 | 51.50 | 812,430 | -1.11(-2.10%) |
Dec 12, 2022 | 52.20 | 52.67 | 51.09 | 52.61 | 245,510 | +0.42(+0.81%) |
Dec 09, 2022 | 53.59 | 54.00 | 52.13 | 52.18 | 207,532 | -1.43(-2.67%) |
Dec 08, 2022 | 52.27 | 53.75 | 51.87 | 53.61 | 169,247 | +1.91(+3.70%) |
Dec 07, 2022 | 53.94 | 53.97 | 51.64 | 51.70 | 328,901 | -2.89(-5.30%) |
Dec 06, 2022 | 54.90 | 55.92 | 53.81 | 54.60 | 194,502 | -0.20(-0.37%) |
Dec 05, 2022 | 54.23 | 55.02 | 53.69 | 54.80 | 258,888 | +0.62(+1.14%) |
Dec 02, 2022 | 53.52 | 54.97 | 53.52 | 54.18 | 267,149 | +0.59(+1.11%) |
Dec 01, 2022 | 51.31 | 53.61 | 51.28 | 53.59 | 387,774 | +4.99(+10.27%) |
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,634 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,451 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,607 | -0.18(-0.37%) |
Nov 25, 2022 | 48.04 | 48.93 | 48.04 | 48.29 | 46,893 | +0.04(+0.07%) |
Nov 23, 2022 | 48.41 | 48.65 | 47.98 | 48.25 | 48,757 | -0.12(-0.26%) |
Nov 22, 2022 | 47.70 | 48.42 | 47.44 | 48.38 | 72,433 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,670 | -0.27(-0.57%) |
Nov 18, 2022 | 49.01 | 49.03 | 47.79 | 47.93 | 116,919 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,923 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,513 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,188 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.46 | 47.43 | 48.26 | 144,429 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,801 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,060 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,889 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,957 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,720 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.45 | 45.05 | 47.45 | 185,835 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,773 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,737 | -1.00(-2.01%) |
Nov 01, 2022 | 49.38 | 50.19 | 49.27 | 49.84 | 95,887 | +0.55(+1.12%) |
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,902 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,516 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,440 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,904 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,768 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,574 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,241 | +0.60(+1.31%) |
Oct 20, 2022 | 45.94 | 46.54 | 45.36 | 45.68 | 81,671 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,505 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,482 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,024 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,295 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,009 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,482 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.37 | 116,206 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,866 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,844 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,168 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,494 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,519 | +0.68(+1.50%) |