Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.77 | 39.24 | 37.03 | 39.11 | 687,016 | +0.40(+1.03%) |
Dec 29, 2022 | 37.32 | 39.66 | 36.89 | 38.71 | 775,389 | +1.98(+5.39%) |
Dec 28, 2022 | 38.11 | 39.29 | 36.33 | 36.73 | 855,242 | -1.35(-3.55%) |
Dec 27, 2022 | 39.94 | 40.22 | 37.62 | 38.08 | 808,551 | -2.28(-5.65%) |
Dec 23, 2022 | 41.70 | 42.08 | 39.92 | 40.36 | 732,630 | -1.60(-3.81%) |
Dec 22, 2022 | 42.41 | 42.41 | 39.71 | 41.96 | 920,676 | -1.27(-2.94%) |
Dec 21, 2022 | 41.79 | 44.40 | 41.29 | 43.23 | 733,124 | +1.64(+3.94%) |
Dec 20, 2022 | 41.09 | 41.88 | 40.02 | 41.59 | 748,761 | +1.49(+3.72%) |
Dec 19, 2022 | 42.52 | 42.52 | 40.00 | 40.10 | 803,046 | -2.45(-5.76%) |
Dec 16, 2022 | 41.32 | 42.71 | 40.42 | 42.55 | 1,533,713 | +0.24(+0.57%) |
Dec 15, 2022 | 44.05 | 44.79 | 42.21 | 42.31 | 965,570 | -2.57(-5.73%) |
Dec 14, 2022 | 45.53 | 46.87 | 43.90 | 44.88 | 716,412 | -0.86(-1.88%) |
Dec 13, 2022 | 48.00 | 51.60 | 45.17 | 45.74 | 1,341,250 | +1.44(+3.25%) |
Dec 12, 2022 | 42.33 | 44.39 | 41.56 | 44.30 | 847,300 | +2.18(+5.18%) |
Dec 09, 2022 | 44.50 | 44.90 | 42.02 | 42.12 | 495,639 | -2.57(-5.75%) |
Dec 08, 2022 | 44.73 | 44.82 | 42.81 | 44.69 | 990,795 | +0.59(+1.34%) |
Dec 07, 2022 | 43.00 | 44.37 | 42.63 | 44.10 | 504,239 | +0.92(+2.13%) |
Dec 06, 2022 | 44.26 | 44.26 | 42.15 | 43.18 | 531,666 | -1.19(-2.68%) |
Dec 05, 2022 | 46.90 | 46.90 | 43.79 | 44.37 | 963,610 | -2.45(-5.23%) |
Dec 02, 2022 | 44.82 | 47.41 | 42.67 | 46.82 | 796,691 | +0.99(+2.16%) |
Dec 01, 2022 | 46.37 | 47.13 | 43.08 | 45.83 | 820,176 | -0.36(-0.78%) |
Nov 30, 2022 | 43.67 | 46.54 | 42.44 | 46.19 | 1,111,349 | +2.58(+5.92%) |
Nov 29, 2022 | 43.46 | 44.43 | 43.15 | 43.61 | 521,573 | +0.43(+1.00%) |
Nov 28, 2022 | 44.19 | 45.12 | 42.54 | 43.18 | 553,937 | -1.10(-2.48%) |
Nov 25, 2022 | 45.03 | 45.53 | 44.05 | 44.28 | 206,841 | -1.42(-3.11%) |
Nov 23, 2022 | 45.91 | 47.47 | 45.34 | 45.70 | 397,016 | +0.28(+0.62%) |
Nov 22, 2022 | 45.51 | 46.15 | 44.22 | 45.42 | 445,663 | +0.01(+0.02%) |
Nov 21, 2022 | 46.40 | 47.56 | 44.43 | 45.41 | 402,345 | -1.47(-3.14%) |
Nov 18, 2022 | 48.92 | 48.92 | 46.49 | 46.88 | 532,144 | -0.46(-0.97%) |
Nov 17, 2022 | 46.50 | 47.61 | 45.73 | 47.34 | 475,348 | -0.45(-0.94%) |
Nov 16, 2022 | 48.65 | 48.65 | 45.37 | 47.79 | 827,755 | -1.39(-2.83%) |
Nov 15, 2022 | 53.17 | 54.30 | 48.21 | 49.18 | 875,831 | -0.56(-1.13%) |
Nov 14, 2022 | 50.93 | 53.60 | 49.73 | 49.74 | 1,147,163 | -1.19(-2.34%) |
Nov 11, 2022 | 43.52 | 51.18 | 43.39 | 50.93 | 1,880,327 | +6.77(+15.33%) |
Nov 10, 2022 | 41.60 | 44.36 | 40.06 | 44.16 | 1,413,720 | +6.28(+16.58%) |
Nov 09, 2022 | 37.95 | 39.07 | 37.34 | 37.88 | 825,565 | -0.51(-1.33%) |
Nov 08, 2022 | 38.04 | 39.69 | 37.77 | 38.39 | 950,292 | +0.48(+1.27%) |
Nov 07, 2022 | 39.00 | 39.52 | 34.71 | 37.91 | 1,873,412 | -4.91(-11.47%) |
Nov 04, 2022 | 45.42 | 45.49 | 41.31 | 42.82 | 751,003 | -1.19(-2.70%) |
Nov 03, 2022 | 42.61 | 45.49 | 41.85 | 44.01 | 829,579 | +0.41(+0.94%) |
Nov 02, 2022 | 44.23 | 43.60 | 865,517 | -0.76(-1.71%) | ||
Nov 01, 2022 | 45.49 | 46.13 | 43.50 | 44.36 | 581,519 | +0.30(+0.68%) |
Oct 31, 2022 | 47.97 | 48.45 | 44.01 | 44.06 | 1,193,288 | -4.68(-9.60%) |
Oct 28, 2022 | 45.96 | 48.88 | 45.82 | 48.74 | 1,023,953 | +2.43(+5.25%) |
Oct 27, 2022 | 48.32 | 48.32 | 46.12 | 46.31 | 525,852 | -1.24(-2.61%) |
Oct 26, 2022 | 46.49 | 50.50 | 46.49 | 47.55 | 718,772 | +0.81(+1.73%) |
Oct 25, 2022 | 44.25 | 47.95 | 44.12 | 46.74 | 1,059,630 | +3.19(+7.32%) |
Oct 24, 2022 | 44.68 | 45.38 | 41.42 | 43.55 | 935,667 | -1.41(-3.14%) |
Oct 21, 2022 | 44.27 | 45.06 | 42.76 | 44.96 | 903,674 | +1.11(+2.53%) |
Oct 20, 2022 | 44.56 | 46.37 | 43.38 | 43.85 | 593,406 | -1.00(-2.23%) |
Oct 19, 2022 | 47.14 | 47.28 | 43.92 | 44.85 | 1,121,955 | -3.20(-6.66%) |
Oct 18, 2022 | 50.04 | 51.00 | 46.25 | 48.05 | 726,591 | -0.12(-0.25%) |
Oct 17, 2022 | 46.83 | 48.39 | 46.44 | 48.17 | 582,335 | +2.70(+5.94%) |
Oct 14, 2022 | 49.87 | 50.86 | 45.35 | 45.47 | 650,397 | -3.53(-7.20%) |
Oct 13, 2022 | 45.57 | 49.89 | 45.11 | 49.00 | 696,238 | +0.78(+1.62%) |
Oct 12, 2022 | 46.63 | 48.47 | 45.89 | 48.22 | 505,411 | +1.65(+3.54%) |
Oct 11, 2022 | 46.89 | 48.69 | 44.84 | 46.57 | 820,661 | -0.10(-0.21%) |
Oct 10, 2022 | 47.54 | 47.84 | 46.26 | 46.67 | 616,899 | -1.08(-2.26%) |
Oct 07, 2022 | 49.52 | 49.64 | 47.31 | 47.75 | 827,168 | -3.59(-6.99%) |
Oct 06, 2022 | 50.95 | 52.07 | 50.25 | 51.34 | 465,517 | +0.39(+0.77%) |
Oct 05, 2022 | 50.68 | 51.28 | 48.54 | 50.95 | 640,079 | -0.65(-1.26%) |
Oct 04, 2022 | 49.49 | 52.20 | 49.36 | 51.60 | 988,364 | +3.71(+7.75%) |