Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.63 | 45.63 | 44.98 | 45.21 | 2,497 | -0.51(-1.12%) |
Dec 29, 2022 | 45.64 | 45.72 | 45.48 | 45.72 | 2,604 | +0.56(+1.24%) |
Dec 28, 2022 | 45.44 | 45.44 | 45.13 | 45.16 | 1,116 | -0.55(-1.21%) |
Dec 27, 2022 | 45.67 | 45.71 | 45.67 | 45.71 | 201 | +0.86(+1.91%) |
Dec 23, 2022 | 44.90 | 44.90 | 44.57 | 44.85 | 3,178 | +0.27(+0.60%) |
Dec 22, 2022 | 44.42 | 44.59 | 44.42 | 44.59 | 913 | -1.76(-3.80%) |
Dec 21, 2022 | 46.08 | 46.35 | 46.08 | 46.35 | 250 | +0.25(+0.54%) |
Dec 20, 2022 | 46.26 | 46.36 | 46.03 | 46.10 | 3,233 | -0.26(-0.56%) |
Dec 19, 2022 | 46.52 | 46.52 | 46.36 | 46.36 | 311 | -0.15(-0.32%) |
Dec 16, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 126 | +0.17(+0.37%) |
Dec 15, 2022 | 46.34 | 46.47 | 46.34 | 46.34 | 446 | -0.76(-1.61%) |
Dec 14, 2022 | 47.02 | 47.16 | 46.90 | 47.10 | 877 | +0.05(+0.10%) |
Dec 13, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 16 | +0.02(+0.04%) |
Dec 12, 2022 | 46.93 | 47.03 | 46.93 | 47.03 | 1,247 | -0.13(-0.28%) |
Dec 09, 2022 | 47.19 | 47.78 | 47.16 | 47.16 | 2,892 | +0.09(+0.19%) |
Dec 08, 2022 | 47.05 | 47.07 | 46.96 | 47.07 | 456 | +0.32(+0.68%) |
Dec 07, 2022 | 46.51 | 46.80 | 46.51 | 46.75 | 2,562 | -0.11(-0.24%) |
Dec 06, 2022 | 46.84 | 46.94 | 46.67 | 46.86 | 917 | +0.23(+0.49%) |
Dec 05, 2022 | 46.98 | 47.10 | 46.51 | 46.64 | 3,113 | -0.26(-0.55%) |
Dec 02, 2022 | 46.28 | 46.89 | 46.28 | 46.89 | 299 | +0.11(+0.23%) |
Dec 01, 2022 | 46.83 | 46.93 | 46.54 | 46.79 | 12,590 | -0.12(-0.25%) |
Nov 30, 2022 | 46.56 | 46.90 | 46.56 | 46.90 | 276 | +1.14(+2.50%) |
Nov 29, 2022 | 45.70 | 45.81 | 45.70 | 45.76 | 887 | +0.94(+2.09%) |
Nov 28, 2022 | 45.19 | 45.19 | 44.72 | 44.82 | 2,649 | -0.13(-0.29%) |
Nov 25, 2022 | 44.74 | 44.95 | 44.74 | 44.95 | 728 | +0.36(+0.82%) |
Nov 23, 2022 | 44.60 | 44.63 | 44.59 | 44.59 | 745 | +0.27(+0.61%) |
Nov 22, 2022 | 44.25 | 44.32 | 44.25 | 44.32 | 897 | -0.12(-0.26%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.41 | 44.43 | 297 | -0.28(-0.63%) |
Nov 18, 2022 | 44.73 | 44.73 | 44.69 | 44.72 | 389 | -0.34(-0.76%) |
Nov 17, 2022 | 45.06 | 45.06 | 45.06 | 45.06 | 310 | +0.03(+0.06%) |
Nov 16, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 231 | -0.59(-1.28%) |
Nov 15, 2022 | 45.62 | 45.62 | 45.62 | 45.62 | 1,924 | +0.47(+1.04%) |
Nov 14, 2022 | 44.21 | 45.15 | 44.21 | 45.15 | 1,095 | +1.00(+2.27%) |
Nov 11, 2022 | 43.82 | 44.15 | 43.82 | 44.15 | 1,564 | +1.00(+2.32%) |
Nov 10, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 141 | +1.24(+2.95%) |
Nov 09, 2022 | 42.11 | 42.11 | 41.91 | 41.91 | 1,451 | -0.49(-1.16%) |
Nov 08, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 533 | +0.14(+0.34%) |
Nov 07, 2022 | 42.19 | 42.38 | 42.19 | 42.26 | 759 | +0.01(+0.02%) |
Nov 04, 2022 | 42.04 | 42.25 | 41.79 | 42.25 | 1,232 | +1.64(+4.03%) |
Nov 03, 2022 | 40.42 | 40.74 | 40.42 | 40.61 | 1,053 | +0.00(+0.00%) |
Nov 02, 2022 | 40.65 | 40.61 | 40.61 | 1,113 | +0.01(+0.02%) | |
Nov 01, 2022 | 40.54 | 40.60 | 40.54 | 40.60 | 574 | +0.84(+2.11%) |
Oct 31, 2022 | 40.18 | 40.18 | 39.76 | 39.76 | 954 | -0.82(-2.01%) |
Oct 28, 2022 | 40.49 | 40.58 | 40.49 | 40.58 | 1,504 | -0.27(-0.65%) |
Oct 27, 2022 | 41.29 | 41.35 | 40.84 | 40.84 | 7,267 | -0.61(-1.48%) |
Oct 26, 2022 | 40.88 | 41.47 | 40.88 | 41.45 | 531 | +0.88(+2.18%) |
Oct 25, 2022 | 40.66 | 40.67 | 40.56 | 40.57 | 1,508 | +0.09(+0.22%) |
Oct 24, 2022 | 40.82 | 40.82 | 40.48 | 40.48 | 1,110 | -1.54(-3.66%) |
Oct 21, 2022 | 41.72 | 42.02 | 41.72 | 42.02 | 874 | +0.49(+1.18%) |
Oct 20, 2022 | 41.88 | 41.88 | 41.53 | 41.53 | 793 | +0.13(+0.31%) |
Oct 19, 2022 | 41.58 | 41.64 | 41.40 | 41.40 | 1,646 | -0.50(-1.18%) |
Oct 18, 2022 | 42.20 | 42.20 | 41.90 | 41.90 | 257 | -0.18(-0.43%) |
Oct 17, 2022 | 41.77 | 42.17 | 41.77 | 42.08 | 3,134 | +1.03(+2.52%) |
Oct 14, 2022 | 41.30 | 41.30 | 41.04 | 41.04 | 372 | -0.16(-0.39%) |
Oct 13, 2022 | 40.58 | 41.20 | 40.58 | 41.20 | 349 | +0.31(+0.75%) |
Oct 12, 2022 | 40.92 | 40.92 | 40.90 | 40.90 | 183 | -0.11(-0.27%) |
Oct 11, 2022 | 41.12 | 41.25 | 40.83 | 41.01 | 2,436 | -0.34(-0.83%) |
Oct 10, 2022 | 41.36 | 41.36 | 41.35 | 41.35 | 20,258 | -0.35(-0.85%) |
Oct 07, 2022 | 42.27 | 42.27 | 41.71 | 41.71 | 305 | -0.93(-2.18%) |
Oct 06, 2022 | 42.68 | 42.68 | 42.61 | 42.64 | 1,070 | -0.41(-0.96%) |
Oct 05, 2022 | 42.84 | 43.15 | 42.74 | 43.05 | 25,945 | -0.20(-0.46%) |
Oct 04, 2022 | 43.26 | 43.26 | 43.19 | 43.25 | 610 | +0.98(+2.32%) |