Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 572,008 | +0.14(+0.28%) |
Dec 29, 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 514,185 | +2.35(+4.88%) |
Dec 28, 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 382,985 | +0.92(+1.95%) |
Dec 27, 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 843,192 | -1.94(-3.94%) |
Dec 23, 2022 | 48.44 | 49.23 | 48.08 | 49.20 | 500,528 | +0.20(+0.41%) |
Dec 22, 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 624,201 | -0.32(-0.65%) |
Dec 21, 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 860,461 | -0.06(-0.12%) |
Dec 20, 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 743,632 | +0.19(+0.39%) |
Dec 19, 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 1,221,374 | -1.55(-3.05%) |
Dec 16, 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 1,339,063 | +1.05(+2.11%) |
Dec 15, 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 1,254,217 | -1.23(-2.42%) |
Dec 14, 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 1,111,364 | +1.52(+3.08%) |
Dec 13, 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 1,972,011 | +1.72(+3.61%) |
Dec 12, 2022 | 46.40 | 48.53 | 46.34 | 47.68 | 1,051,154 | +1.67(+3.63%) |
Dec 09, 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 1,549,290 | +0.08(+0.17%) |
Dec 08, 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 1,657,789 | +2.96(+6.89%) |
Dec 07, 2022 | 40.30 | 43.27 | 39.55 | 42.97 | 1,591,826 | +2.53(+6.26%) |
Dec 06, 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 866,579 | -1.04(-2.51%) |
Dec 05, 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 605,075 | -2.83(-6.39%) |
Dec 02, 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 548,677 | -1.99(-4.30%) |
Dec 01, 2022 | 45.00 | 46.46 | 44.86 | 46.30 | 609,229 | +1.45(+3.23%) |
Nov 30, 2022 | 43.16 | 44.87 | 42.23 | 44.85 | 926,080 | +1.58(+3.65%) |
Nov 29, 2022 | 43.70 | 43.88 | 42.98 | 43.27 | 467,215 | -0.19(-0.44%) |
Nov 28, 2022 | 43.40 | 44.38 | 42.98 | 43.46 | 947,691 | -0.52(-1.18%) |
Nov 25, 2022 | 43.86 | 44.22 | 43.37 | 43.98 | 172,519 | -0.50(-1.12%) |
Nov 23, 2022 | 43.28 | 44.84 | 43.09 | 44.48 | 552,298 | +0.88(+2.02%) |
Nov 22, 2022 | 43.54 | 43.76 | 42.46 | 43.60 | 385,565 | +0.16(+0.37%) |
Nov 21, 2022 | 43.63 | 43.67 | 42.77 | 43.44 | 415,488 | -0.76(-1.72%) |
Nov 18, 2022 | 45.04 | 45.04 | 43.84 | 44.20 | 682,854 | +0.06(+0.14%) |
Nov 17, 2022 | 45.43 | 45.56 | 43.90 | 44.14 | 976,849 | -2.43(-5.22%) |
Nov 16, 2022 | 47.62 | 48.31 | 45.94 | 46.57 | 1,085,814 | -1.96(-4.04%) |
Nov 15, 2022 | 47.62 | 49.25 | 47.47 | 48.53 | 1,143,370 | +2.60(+5.66%) |
Nov 14, 2022 | 46.98 | 47.10 | 45.56 | 45.93 | 786,665 | -1.20(-2.55%) |
Nov 11, 2022 | 47.69 | 48.69 | 46.54 | 47.13 | 1,320,419 | -0.37(-0.78%) |
Nov 10, 2022 | 45.37 | 47.64 | 45.01 | 47.50 | 1,530,076 | +5.88(+14.13%) |
Nov 09, 2022 | 42.11 | 42.11 | 40.90 | 41.62 | 535,259 | -0.88(-2.07%) |
Nov 08, 2022 | 42.39 | 43.86 | 40.57 | 42.50 | 968,645 | +0.34(+0.81%) |
Nov 07, 2022 | 42.58 | 43.22 | 41.00 | 42.16 | 912,119 | -0.53(-1.24%) |
Nov 04, 2022 | 47.62 | 47.90 | 41.92 | 42.69 | 1,434,098 | -4.20(-8.96%) |
Nov 03, 2022 | 47.49 | 48.59 | 46.62 | 46.89 | 4,258,747 | -1.26(-2.62%) |
Nov 02, 2022 | 49.84 | 48.15 | 2,596,418 | +0.05(+0.10%) | ||
Nov 01, 2022 | 50.01 | 50.65 | 48.07 | 48.10 | 1,610,620 | -0.63(-1.29%) |
Oct 31, 2022 | 48.85 | 49.59 | 48.41 | 48.73 | 630,992 | -0.46(-0.94%) |
Oct 28, 2022 | 49.30 | 49.74 | 48.05 | 49.19 | 544,144 | -0.38(-0.77%) |
Oct 27, 2022 | 48.48 | 50.30 | 48.48 | 49.57 | 800,017 | +1.51(+3.14%) |
Oct 26, 2022 | 47.70 | 50.24 | 46.95 | 48.06 | 646,977 | -0.48(-0.99%) |
Oct 25, 2022 | 48.39 | 49.39 | 48.17 | 48.54 | 917,213 | +0.90(+1.89%) |
Oct 24, 2022 | 48.59 | 48.61 | 46.61 | 47.64 | 569,650 | -0.70(-1.45%) |
Oct 21, 2022 | 47.90 | 48.45 | 46.17 | 48.34 | 718,922 | -0.05(-0.10%) |
Oct 20, 2022 | 49.05 | 50.08 | 48.00 | 48.39 | 850,228 | -0.87(-1.77%) |
Oct 19, 2022 | 50.74 | 51.56 | 49.01 | 49.26 | 558,083 | -2.46(-4.76%) |
Oct 18, 2022 | 50.37 | 51.95 | 50.34 | 51.72 | 1,101,896 | +3.24(+6.68%) |
Oct 17, 2022 | 47.71 | 49.31 | 47.71 | 48.48 | 632,471 | +2.16(+4.66%) |
Oct 14, 2022 | 48.19 | 48.57 | 46.05 | 46.32 | 885,429 | -0.71(-1.51%) |
Oct 13, 2022 | 45.82 | 47.59 | 44.34 | 47.03 | 748,930 | -0.60(-1.26%) |
Oct 12, 2022 | 48.49 | 48.61 | 45.77 | 47.63 | 810,142 | -0.79(-1.63%) |
Oct 11, 2022 | 51.98 | 52.17 | 48.05 | 48.42 | 1,191,752 | -3.72(-7.13%) |
Oct 10, 2022 | 53.71 | 53.92 | 51.14 | 52.14 | 761,583 | -1.79(-3.32%) |
Oct 07, 2022 | 55.61 | 55.68 | 53.19 | 53.93 | 800,677 | -3.01(-5.29%) |
Oct 06, 2022 | 57.91 | 58.51 | 56.87 | 56.94 | 645,110 | -1.66(-2.83%) |
Oct 05, 2022 | 58.16 | 58.98 | 57.22 | 58.60 | 625,453 | -0.61(-1.03%) |
Oct 04, 2022 | 58.51 | 59.28 | 58.13 | 59.21 | 1,037,637 | +2.80(+4.96%) |