Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.16 | 45.95 | 44.53 | 44.70 | 46,116 | -0.65(-1.42%) |
Dec 29, 2022 | 45.07 | 45.92 | 44.59 | 45.35 | 39,994 | +0.86(+1.94%) |
Dec 28, 2022 | 45.67 | 46.46 | 44.35 | 44.49 | 62,867 | -1.31(-2.86%) |
Dec 27, 2022 | 45.68 | 46.30 | 45.42 | 45.80 | 46,666 | +0.38(+0.84%) |
Dec 23, 2022 | 45.29 | 45.62 | 45.09 | 45.42 | 33,019 | +0.18(+0.39%) |
Dec 22, 2022 | 46.26 | 46.26 | 44.46 | 45.24 | 47,461 | -1.49(-3.18%) |
Dec 21, 2022 | 46.32 | 47.11 | 46.07 | 46.73 | 56,223 | +1.17(+2.58%) |
Dec 20, 2022 | 44.73 | 46.19 | 43.93 | 45.55 | 41,534 | +0.52(+1.15%) |
Dec 19, 2022 | 44.52 | 45.52 | 44.48 | 45.04 | 49,319 | +0.59(+1.32%) |
Dec 16, 2022 | 44.02 | 45.26 | 43.70 | 44.45 | 284,612 | -0.50(-1.11%) |
Dec 15, 2022 | 46.99 | 46.99 | 44.25 | 44.95 | 84,700 | -2.62(-5.51%) |
Dec 14, 2022 | 47.55 | 48.40 | 46.58 | 47.57 | 74,164 | +0.29(+0.62%) |
Dec 13, 2022 | 48.83 | 48.92 | 46.19 | 47.28 | 93,941 | -0.12(-0.25%) |
Dec 12, 2022 | 46.81 | 48.70 | 46.55 | 47.39 | 56,103 | +0.71(+1.53%) |
Dec 09, 2022 | 48.15 | 48.52 | 46.54 | 46.68 | 52,934 | -1.47(-3.05%) |
Dec 08, 2022 | 48.05 | 49.02 | 47.94 | 48.15 | 57,039 | +0.43(+0.90%) |
Dec 07, 2022 | 48.80 | 48.92 | 47.55 | 47.72 | 44,672 | -1.37(-2.79%) |
Dec 06, 2022 | 47.55 | 49.11 | 47.55 | 49.09 | 55,639 | +1.60(+3.38%) |
Dec 05, 2022 | 49.26 | 49.26 | 47.39 | 47.48 | 64,085 | -1.90(-3.84%) |
Dec 02, 2022 | 47.21 | 50.09 | 47.21 | 49.38 | 57,292 | +1.69(+3.55%) |
Dec 01, 2022 | 48.62 | 48.62 | 47.00 | 47.69 | 105,358 | -0.97(-2.00%) |
Nov 30, 2022 | 47.41 | 49.01 | 46.61 | 48.66 | 355,146 | +1.69(+3.59%) |
Nov 29, 2022 | 47.36 | 48.11 | 46.62 | 46.98 | 69,931 | +0.02(+0.04%) |
Nov 28, 2022 | 48.69 | 48.69 | 46.87 | 46.96 | 51,941 | -1.91(-3.91%) |
Nov 25, 2022 | 48.11 | 49.56 | 47.87 | 48.87 | 26,072 | +0.76(+1.58%) |
Nov 23, 2022 | 48.62 | 48.99 | 47.81 | 48.11 | 60,604 | -0.63(-1.30%) |
Nov 22, 2022 | 48.16 | 49.56 | 48.01 | 48.74 | 128,265 | +1.16(+2.44%) |
Nov 21, 2022 | 50.42 | 50.66 | 47.50 | 47.58 | 87,968 | -3.47(-6.79%) |
Nov 18, 2022 | 52.59 | 52.59 | 49.90 | 51.05 | 77,321 | +0.13(+0.25%) |
Nov 17, 2022 | 51.29 | 51.29 | 49.64 | 50.92 | 86,470 | -0.88(-1.69%) |
Nov 16, 2022 | 50.18 | 52.04 | 49.82 | 51.80 | 69,204 | +1.66(+3.30%) |
Nov 15, 2022 | 52.51 | 52.51 | 48.63 | 50.14 | 100,312 | -3.81(-7.06%) |
Nov 14, 2022 | 54.10 | 55.38 | 53.64 | 53.95 | 122,778 | -0.20(-0.38%) |
Nov 11, 2022 | 54.96 | 55.84 | 52.89 | 54.15 | 92,268 | -0.52(-0.94%) |
Nov 10, 2022 | 52.89 | 54.76 | 51.42 | 54.67 | 195,809 | +4.01(+7.92%) |
Nov 09, 2022 | 50.78 | 52.25 | 50.17 | 50.66 | 121,655 | -0.15(-0.29%) |
Nov 08, 2022 | 49.33 | 51.01 | 49.04 | 50.80 | 170,263 | +1.47(+2.98%) |
Nov 07, 2022 | 49.46 | 49.74 | 48.39 | 49.33 | 103,648 | +0.08(+0.16%) |
Nov 04, 2022 | 48.10 | 50.03 | 47.16 | 49.26 | 70,727 | +2.15(+4.57%) |
Nov 03, 2022 | 44.67 | 47.85 | 44.63 | 47.10 | 66,752 | +1.82(+4.02%) |
Nov 02, 2022 | 48.89 | 48.89 | 45.22 | 45.28 | 70,303 | -4.05(-8.21%) |
Nov 01, 2022 | 48.06 | 50.11 | 46.97 | 49.33 | 73,582 | +1.69(+3.56%) |
Oct 31, 2022 | 46.28 | 47.92 | 45.32 | 47.64 | 56,753 | +0.94(+2.00%) |
Oct 28, 2022 | 45.47 | 46.94 | 44.76 | 46.70 | 48,836 | +1.60(+3.54%) |
Oct 27, 2022 | 45.34 | 45.99 | 44.40 | 45.11 | 39,838 | -0.12(-0.26%) |
Oct 26, 2022 | 44.51 | 46.23 | 43.77 | 45.22 | 63,796 | +1.14(+2.59%) |
Oct 25, 2022 | 42.91 | 44.29 | 42.91 | 44.08 | 57,952 | +0.91(+2.10%) |
Oct 24, 2022 | 43.85 | 43.85 | 42.23 | 43.18 | 47,814 | -0.30(-0.69%) |
Oct 21, 2022 | 41.38 | 44.44 | 41.38 | 43.48 | 111,462 | +2.07(+5.01%) |
Oct 20, 2022 | 42.15 | 42.91 | 41.13 | 41.41 | 41,036 | -0.93(-2.19%) |
Oct 19, 2022 | 41.34 | 42.40 | 41.11 | 42.33 | 62,250 | +0.64(+1.54%) |
Oct 18, 2022 | 41.88 | 42.16 | 39.16 | 41.69 | 61,257 | +0.41(+0.99%) |
Oct 17, 2022 | 40.32 | 41.47 | 40.32 | 41.28 | 56,089 | +1.68(+4.23%) |
Oct 14, 2022 | 40.52 | 40.78 | 38.91 | 39.60 | 65,719 | -0.53(-1.31%) |
Oct 13, 2022 | 37.38 | 40.24 | 37.38 | 40.13 | 69,763 | +2.03(+5.32%) |
Oct 12, 2022 | 38.22 | 38.58 | 37.86 | 38.10 | 28,955 | -0.17(-0.43%) |
Oct 11, 2022 | 37.78 | 38.76 | 37.65 | 38.27 | 53,075 | +0.12(+0.31%) |
Oct 10, 2022 | 37.22 | 38.26 | 37.12 | 38.15 | 26,001 | +1.00(+2.70%) |
Oct 07, 2022 | 37.57 | 37.69 | 36.65 | 37.15 | 35,909 | -0.65(-1.73%) |
Oct 06, 2022 | 37.61 | 38.06 | 37.36 | 37.80 | 26,119 | -0.06(-0.15%) |
Oct 05, 2022 | 37.58 | 38.11 | 37.05 | 37.86 | 29,833 | -0.40(-1.04%) |
Oct 04, 2022 | 37.44 | 38.52 | 36.83 | 38.26 | 49,444 | +1.68(+4.58%) |