Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.09 | 47.14 | 46.53 | 46.85 | 146,189 | -0.44(-0.93%) |
Dec 29, 2022 | 46.83 | 47.49 | 46.71 | 47.29 | 109,368 | +0.70(+1.50%) |
Dec 28, 2022 | 47.45 | 47.62 | 46.59 | 46.59 | 163,931 | -0.56(-1.19%) |
Dec 27, 2022 | 47.30 | 47.54 | 46.88 | 47.15 | 324,884 | -0.11(-0.23%) |
Dec 23, 2022 | 47.08 | 47.56 | 46.90 | 47.26 | 176,309 | +0.05(+0.11%) |
Dec 22, 2022 | 47.39 | 47.75 | 46.79 | 47.21 | 138,258 | -0.61(-1.28%) |
Dec 21, 2022 | 47.52 | 48.09 | 47.32 | 47.82 | 114,256 | +0.61(+1.29%) |
Dec 20, 2022 | 46.93 | 47.46 | 46.71 | 47.21 | 127,291 | +0.24(+0.51%) |
Dec 19, 2022 | 48.01 | 48.07 | 46.91 | 46.97 | 222,696 | -1.10(-2.29%) |
Dec 16, 2022 | 48.22 | 48.52 | 47.45 | 48.07 | 480,107 | -0.64(-1.31%) |
Dec 15, 2022 | 49.71 | 49.71 | 48.55 | 48.71 | 251,617 | -1.26(-2.52%) |
Dec 14, 2022 | 50.68 | 51.02 | 49.75 | 49.97 | 232,631 | -0.54(-1.07%) |
Dec 13, 2022 | 50.67 | 51.67 | 50.51 | 50.51 | 428,808 | +0.54(+1.08%) |
Dec 12, 2022 | 49.72 | 50.32 | 49.60 | 49.97 | 324,873 | +0.37(+0.75%) |
Dec 09, 2022 | 49.22 | 49.88 | 49.15 | 49.60 | 208,685 | +0.24(+0.49%) |
Dec 08, 2022 | 48.86 | 49.60 | 48.77 | 49.36 | 345,158 | +0.69(+1.42%) |
Dec 07, 2022 | 48.61 | 49.38 | 48.46 | 48.67 | 187,285 | -0.05(-0.10%) |
Dec 06, 2022 | 48.98 | 49.20 | 48.51 | 48.72 | 169,675 | -0.39(-0.79%) |
Dec 05, 2022 | 49.50 | 49.63 | 48.30 | 49.11 | 196,530 | -1.05(-2.09%) |
Dec 02, 2022 | 49.32 | 50.39 | 49.30 | 50.16 | 162,898 | +0.45(+0.91%) |
Dec 01, 2022 | 50.00 | 50.00 | 49.33 | 49.71 | 154,106 | +0.06(+0.12%) |
Nov 30, 2022 | 48.68 | 49.69 | 48.19 | 49.65 | 229,874 | +0.81(+1.66%) |
Nov 29, 2022 | 49.04 | 49.34 | 48.58 | 48.84 | 132,465 | -0.29(-0.59%) |
Nov 28, 2022 | 49.53 | 49.80 | 49.06 | 49.13 | 121,000 | -0.69(-1.38%) |
Nov 25, 2022 | 49.61 | 50.32 | 49.49 | 49.82 | 111,375 | +0.51(+1.03%) |
Nov 23, 2022 | 49.25 | 49.88 | 49.24 | 49.31 | 103,836 | -0.31(-0.62%) |
Nov 22, 2022 | 49.00 | 49.67 | 48.91 | 49.62 | 217,526 | +0.75(+1.53%) |
Nov 21, 2022 | 48.65 | 49.01 | 48.58 | 48.87 | 215,237 | +0.12(+0.25%) |
Nov 18, 2022 | 48.51 | 49.26 | 48.51 | 48.75 | 285,303 | +0.77(+1.60%) |
Nov 17, 2022 | 47.37 | 48.00 | 47.08 | 47.98 | 156,783 | +0.16(+0.33%) |
Nov 16, 2022 | 47.53 | 48.27 | 47.50 | 47.82 | 168,826 | -0.05(-0.10%) |
Nov 15, 2022 | 48.14 | 48.53 | 47.77 | 47.87 | 192,023 | +0.18(+0.38%) |
Nov 14, 2022 | 47.51 | 48.56 | 47.51 | 47.69 | 236,425 | -0.15(-0.31%) |
Nov 11, 2022 | 49.40 | 49.44 | 47.74 | 47.84 | 226,083 | -1.54(-3.12%) |
Nov 10, 2022 | 48.59 | 49.45 | 48.25 | 49.38 | 256,738 | +2.20(+4.66%) |
Nov 09, 2022 | 46.91 | 47.79 | 46.74 | 47.18 | 226,304 | -0.13(-0.27%) |
Nov 08, 2022 | 47.32 | 48.02 | 47.00 | 47.31 | 258,926 | +0.18(+0.38%) |
Nov 07, 2022 | 46.71 | 47.24 | 46.50 | 47.13 | 191,626 | +0.75(+1.62%) |
Nov 04, 2022 | 47.38 | 47.38 | 45.83 | 46.38 | 219,997 | -0.39(-0.83%) |
Nov 03, 2022 | 46.82 | 47.49 | 46.56 | 46.77 | 237,013 | -0.49(-1.04%) |
Nov 02, 2022 | 48.57 | 49.17 | 47.26 | 47.26 | 329,033 | -1.54(-3.16%) |
Nov 01, 2022 | 49.56 | 49.98 | 48.63 | 48.80 | 378,004 | -0.84(-1.69%) |
Oct 31, 2022 | 50.00 | 50.57 | 49.56 | 49.64 | 412,776 | -0.38(-0.76%) |
Oct 28, 2022 | 48.88 | 50.27 | 48.30 | 50.02 | 319,210 | +1.22(+2.50%) |
Oct 27, 2022 | 49.00 | 49.62 | 47.54 | 48.80 | 448,301 | +1.63(+3.46%) |
Oct 26, 2022 | 47.46 | 48.19 | 47.17 | 47.17 | 364,444 | -0.11(-0.23%) |
Oct 25, 2022 | 46.76 | 47.55 | 46.76 | 47.28 | 321,174 | +0.34(+0.72%) |
Oct 24, 2022 | 46.87 | 47.67 | 46.87 | 46.94 | 401,082 | +0.25(+0.54%) |
Oct 21, 2022 | 45.97 | 46.97 | 45.66 | 46.69 | 223,545 | +0.92(+2.01%) |
Oct 20, 2022 | 46.10 | 46.46 | 45.50 | 45.77 | 214,415 | -0.29(-0.63%) |
Oct 19, 2022 | 45.30 | 46.06 | 45.25 | 46.06 | 185,245 | +0.46(+1.01%) |
Oct 18, 2022 | 45.49 | 46.07 | 45.24 | 45.60 | 347,115 | +0.99(+2.22%) |
Oct 17, 2022 | 44.56 | 45.18 | 44.33 | 44.61 | 203,091 | +0.84(+1.92%) |
Oct 14, 2022 | 45.00 | 45.22 | 43.59 | 43.77 | 272,632 | -0.76(-1.71%) |
Oct 13, 2022 | 43.15 | 44.91 | 42.87 | 44.53 | 657,563 | +0.72(+1.64%) |
Oct 12, 2022 | 44.09 | 44.63 | 43.44 | 43.81 | 304,368 | -0.09(-0.21%) |
Oct 11, 2022 | 43.90 | 44.37 | 43.45 | 43.90 | 468,996 | -0.07(-0.16%) |
Oct 10, 2022 | 44.24 | 44.53 | 43.92 | 43.97 | 307,210 | -0.21(-0.48%) |
Oct 07, 2022 | 44.72 | 44.73 | 43.87 | 44.18 | 191,847 | -0.92(-2.04%) |
Oct 06, 2022 | 45.41 | 45.88 | 44.90 | 45.10 | 264,801 | -0.61(-1.33%) |
Oct 05, 2022 | 45.30 | 46.33 | 45.20 | 45.71 | 226,574 | -0.05(-0.11%) |
Oct 04, 2022 | 45.26 | 46.05 | 44.94 | 45.76 | 262,294 | +1.04(+2.33%) |