Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.40 | 48.54 | 48.07 | 48.54 | 80,800 | -0.15(-0.30%) |
Dec 29, 2022 | 48.19 | 48.80 | 48.19 | 48.69 | 48,840 | +0.84(+1.75%) |
Dec 28, 2022 | 48.43 | 48.68 | 47.85 | 47.85 | 21,235 | -0.64(-1.32%) |
Dec 27, 2022 | 48.56 | 48.61 | 48.30 | 48.49 | 33,135 | -0.01(-0.03%) |
Dec 23, 2022 | 48.17 | 48.55 | 47.99 | 48.50 | 41,515 | +0.23(+0.49%) |
Dec 22, 2022 | 48.56 | 48.56 | 47.57 | 48.27 | 36,183 | -0.57(-1.16%) |
Dec 21, 2022 | 48.46 | 48.95 | 48.46 | 48.84 | 50,159 | +0.70(+1.45%) |
Dec 20, 2022 | 48.03 | 48.32 | 47.87 | 48.14 | 40,811 | +0.07(+0.15%) |
Dec 19, 2022 | 48.56 | 48.56 | 47.84 | 48.06 | 71,377 | -0.37(-0.77%) |
Dec 16, 2022 | 48.56 | 48.75 | 48.18 | 48.44 | 248,806 | -0.56(-1.14%) |
Dec 15, 2022 | 49.66 | 49.66 | 48.86 | 48.99 | 37,655 | -1.20(-2.39%) |
Dec 14, 2022 | 50.43 | 50.93 | 49.94 | 50.19 | 39,892 | -0.33(-0.66%) |
Dec 13, 2022 | 51.65 | 51.65 | 50.18 | 50.53 | 47,973 | +0.40(+0.80%) |
Dec 12, 2022 | 49.47 | 50.16 | 49.42 | 50.13 | 59,514 | +0.72(+1.46%) |
Dec 09, 2022 | 49.62 | 49.88 | 49.40 | 49.40 | 11,930 | -0.44(-0.88%) |
Dec 08, 2022 | 49.75 | 49.95 | 49.55 | 49.84 | 54,246 | +0.38(+0.76%) |
Dec 07, 2022 | 49.36 | 49.74 | 49.35 | 49.47 | 31,152 | -0.02(-0.05%) |
Dec 06, 2022 | 50.18 | 50.18 | 49.28 | 49.49 | 42,109 | -0.69(-1.38%) |
Dec 05, 2022 | 50.77 | 50.78 | 50.02 | 50.18 | 62,913 | -0.96(-1.87%) |
Dec 02, 2022 | 50.58 | 51.20 | 50.58 | 51.14 | 574,987 | -0.07(-0.13%) |
Dec 01, 2022 | 51.39 | 51.48 | 50.91 | 51.21 | 33,561 | -0.01(-0.02%) |
Nov 30, 2022 | 49.87 | 51.22 | 49.54 | 51.22 | 27,427 | +1.42(+2.84%) |
Nov 29, 2022 | 49.88 | 49.99 | 49.59 | 49.80 | 51,471 | +0.00(+0.00%) |
Nov 28, 2022 | 50.21 | 50.27 | 49.68 | 49.80 | 33,124 | -0.73(-1.45%) |
Nov 25, 2022 | 50.53 | 50.63 | 50.53 | 50.53 | 7,937 | +0.02(+0.04%) |
Nov 23, 2022 | 50.26 | 50.60 | 50.22 | 50.52 | 16,662 | +0.26(+0.52%) |
Nov 22, 2022 | 49.79 | 50.28 | 49.77 | 50.25 | 42,737 | +0.66(+1.34%) |
Nov 21, 2022 | 49.60 | 49.70 | 49.36 | 49.59 | 17,202 | -0.11(-0.22%) |
Nov 18, 2022 | 49.75 | 49.81 | 49.37 | 49.70 | 71,567 | +0.29(+0.59%) |
Nov 17, 2022 | 49.05 | 49.45 | 48.93 | 49.40 | 20,104 | -0.24(-0.49%) |
Nov 16, 2022 | 49.93 | 49.93 | 49.55 | 49.65 | 15,907 | -0.43(-0.86%) |
Nov 15, 2022 | 50.38 | 50.42 | 49.72 | 50.08 | 17,272 | +0.43(+0.87%) |
Nov 14, 2022 | 49.82 | 50.27 | 49.64 | 49.65 | 32,425 | -0.41(-0.82%) |
Nov 11, 2022 | 49.74 | 50.20 | 49.69 | 50.06 | 16,943 | +0.44(+0.89%) |
Nov 10, 2022 | 48.83 | 49.68 | 48.75 | 49.62 | 36,945 | +2.50(+5.31%) |
Nov 09, 2022 | 47.83 | 47.92 | 47.04 | 47.12 | 100,804 | -0.96(-1.99%) |
Nov 08, 2022 | 47.89 | 48.44 | 47.79 | 48.07 | 50,597 | +0.29(+0.61%) |
Nov 07, 2022 | 47.55 | 47.81 | 47.32 | 47.78 | 26,277 | +0.48(+1.01%) |
Nov 04, 2022 | 47.38 | 47.54 | 46.67 | 47.30 | 38,047 | +0.62(+1.32%) |
Nov 03, 2022 | 46.56 | 47.02 | 46.26 | 46.69 | 50,104 | -0.34(-0.73%) |
Nov 02, 2022 | 48.16 | 46.99 | 47.03 | 75,877 | -1.19(-2.47%) | |
Nov 01, 2022 | 48.77 | 48.77 | 48.05 | 48.22 | 77,898 | -0.03(-0.06%) |
Oct 31, 2022 | 48.30 | 48.52 | 48.18 | 48.25 | 51,015 | -0.27(-0.56%) |
Oct 28, 2022 | 47.46 | 48.56 | 47.46 | 48.52 | 36,681 | +1.06(+2.24%) |
Oct 27, 2022 | 47.75 | 48.07 | 47.42 | 47.46 | 54,037 | -0.18(-0.37%) |
Oct 26, 2022 | 47.61 | 48.18 | 47.56 | 47.63 | 45,907 | -0.12(-0.25%) |
Oct 25, 2022 | 46.99 | 47.80 | 46.99 | 47.75 | 52,772 | +0.78(+1.66%) |
Oct 24, 2022 | 46.68 | 47.10 | 46.58 | 46.97 | 29,191 | +0.56(+1.20%) |
Oct 21, 2022 | 45.16 | 46.49 | 45.16 | 46.41 | 25,754 | +1.05(+2.30%) |
Oct 20, 2022 | 45.79 | 46.18 | 45.25 | 45.37 | 25,879 | -0.39(-0.85%) |
Oct 19, 2022 | 45.93 | 46.20 | 45.51 | 45.76 | 45,387 | -0.46(-0.99%) |
Oct 18, 2022 | 46.50 | 46.70 | 45.80 | 46.22 | 37,205 | +0.57(+1.24%) |
Oct 17, 2022 | 45.33 | 45.76 | 45.33 | 45.65 | 105,521 | +1.07(+2.41%) |
Oct 14, 2022 | 45.95 | 45.98 | 44.51 | 44.58 | 37,329 | -1.01(-2.21%) |
Oct 13, 2022 | 43.57 | 45.78 | 43.52 | 45.58 | 43,540 | +1.08(+2.44%) |
Oct 12, 2022 | 44.70 | 44.83 | 44.48 | 44.50 | 350,598 | -0.21(-0.46%) |
Oct 11, 2022 | 44.71 | 45.27 | 44.43 | 44.70 | 55,306 | -0.26(-0.59%) |
Oct 10, 2022 | 45.46 | 45.46 | 44.66 | 44.97 | 250,027 | -0.31(-0.69%) |
Oct 07, 2022 | 46.03 | 46.03 | 45.03 | 45.28 | 71,755 | -1.22(-2.63%) |
Oct 06, 2022 | 46.82 | 47.09 | 46.45 | 46.50 | 154,697 | -0.50(-1.06%) |
Oct 05, 2022 | 46.63 | 47.25 | 46.34 | 47.00 | 177,077 | -0.08(-0.17%) |
Oct 04, 2022 | 46.32 | 47.11 | 46.32 | 47.08 | 26,740 | +1.43(+3.12%) |