Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.17 | 45.96 | 44.54 | 44.71 | 46,104 | -0.65(-1.42%) |
Dec 29, 2022 | 45.08 | 45.93 | 44.60 | 45.36 | 39,984 | +0.86(+1.94%) |
Dec 28, 2022 | 45.68 | 46.48 | 44.36 | 44.50 | 62,851 | -1.31(-2.86%) |
Dec 27, 2022 | 45.69 | 46.31 | 45.43 | 45.81 | 46,654 | +0.38(+0.84%) |
Dec 23, 2022 | 45.30 | 45.63 | 45.10 | 45.43 | 33,010 | +0.18(+0.39%) |
Dec 22, 2022 | 46.27 | 46.27 | 44.47 | 45.25 | 47,449 | -1.49(-3.18%) |
Dec 21, 2022 | 46.33 | 47.12 | 46.09 | 46.74 | 56,208 | +1.17(+2.58%) |
Dec 20, 2022 | 44.74 | 46.20 | 43.94 | 45.57 | 41,524 | +0.52(+1.15%) |
Dec 19, 2022 | 44.53 | 45.53 | 44.49 | 45.05 | 49,306 | +0.59(+1.32%) |
Dec 16, 2022 | 44.03 | 45.27 | 43.71 | 44.46 | 284,538 | -0.50(-1.11%) |
Dec 15, 2022 | 47.00 | 47.00 | 44.26 | 44.96 | 84,678 | -2.62(-5.51%) |
Dec 14, 2022 | 47.56 | 48.41 | 46.59 | 47.58 | 74,145 | +0.29(+0.62%) |
Dec 13, 2022 | 48.84 | 48.93 | 46.20 | 47.29 | 93,917 | -0.12(-0.25%) |
Dec 12, 2022 | 46.82 | 48.72 | 46.56 | 47.41 | 56,089 | +0.71(+1.53%) |
Dec 09, 2022 | 48.16 | 48.53 | 46.55 | 46.69 | 52,920 | -1.47(-3.05%) |
Dec 08, 2022 | 48.06 | 49.03 | 47.95 | 48.16 | 57,025 | +0.43(+0.90%) |
Dec 07, 2022 | 48.82 | 48.93 | 47.56 | 47.73 | 44,661 | -1.37(-2.79%) |
Dec 06, 2022 | 47.56 | 49.12 | 47.56 | 49.10 | 55,625 | +1.60(+3.38%) |
Dec 05, 2022 | 49.28 | 49.28 | 47.41 | 47.49 | 64,069 | -1.90(-3.84%) |
Dec 02, 2022 | 47.22 | 50.11 | 47.22 | 49.39 | 57,277 | +1.69(+3.55%) |
Dec 01, 2022 | 48.64 | 48.64 | 47.01 | 47.70 | 105,331 | -0.97(-2.00%) |
Nov 30, 2022 | 47.42 | 49.02 | 46.62 | 48.67 | 355,055 | +1.69(+3.59%) |
Nov 29, 2022 | 47.37 | 48.12 | 46.63 | 46.99 | 69,913 | +0.02(+0.04%) |
Nov 28, 2022 | 48.70 | 48.70 | 46.88 | 46.97 | 51,927 | -1.91(-3.91%) |
Nov 25, 2022 | 48.12 | 49.57 | 47.88 | 48.88 | 26,065 | +0.76(+1.58%) |
Nov 23, 2022 | 48.64 | 49.01 | 47.83 | 48.12 | 60,588 | -0.63(-1.30%) |
Nov 22, 2022 | 48.18 | 49.57 | 48.02 | 48.75 | 128,232 | +1.16(+2.44%) |
Nov 21, 2022 | 50.44 | 50.67 | 47.51 | 47.59 | 87,945 | -3.47(-6.79%) |
Nov 18, 2022 | 52.60 | 52.60 | 49.91 | 51.06 | 77,301 | +0.13(+0.25%) |
Nov 17, 2022 | 51.30 | 51.30 | 49.65 | 50.93 | 86,448 | -0.88(-1.69%) |
Nov 16, 2022 | 50.19 | 52.05 | 49.84 | 51.81 | 69,186 | +1.66(+3.30%) |
Nov 15, 2022 | 52.52 | 52.52 | 48.64 | 50.15 | 100,286 | -3.81(-7.06%) |
Nov 14, 2022 | 54.11 | 55.39 | 53.65 | 53.96 | 122,746 | -0.20(-0.38%) |
Nov 11, 2022 | 54.98 | 55.85 | 52.90 | 54.17 | 92,244 | -0.52(-0.94%) |
Nov 10, 2022 | 52.90 | 54.77 | 51.43 | 54.69 | 195,758 | +4.01(+7.92%) |
Nov 09, 2022 | 50.80 | 52.26 | 50.18 | 50.67 | 121,624 | -0.15(-0.29%) |
Nov 08, 2022 | 49.35 | 51.02 | 49.05 | 50.82 | 170,219 | +1.47(+2.98%) |
Nov 07, 2022 | 49.47 | 49.76 | 48.40 | 49.35 | 103,622 | +0.08(+0.16%) |
Nov 04, 2022 | 48.11 | 50.05 | 47.17 | 49.27 | 70,709 | +2.15(+4.57%) |
Nov 03, 2022 | 44.68 | 47.87 | 44.65 | 47.12 | 66,735 | +1.82(+4.02%) |
Nov 02, 2022 | 48.90 | 48.90 | 45.23 | 45.29 | 70,285 | -4.05(-8.21%) |
Nov 01, 2022 | 48.07 | 50.13 | 46.98 | 49.35 | 73,563 | +1.70(+3.56%) |
Oct 31, 2022 | 46.30 | 47.93 | 45.33 | 47.65 | 56,738 | +0.94(+2.00%) |
Oct 28, 2022 | 45.48 | 46.95 | 44.77 | 46.72 | 48,823 | +1.60(+3.54%) |
Oct 27, 2022 | 45.35 | 46.00 | 44.41 | 45.12 | 39,828 | -0.12(-0.26%) |
Oct 26, 2022 | 44.52 | 46.24 | 43.78 | 45.23 | 63,779 | +1.14(+2.59%) |
Oct 25, 2022 | 42.93 | 44.30 | 42.93 | 44.09 | 57,937 | +0.91(+2.10%) |
Oct 24, 2022 | 43.86 | 43.86 | 42.24 | 43.19 | 47,802 | -0.30(-0.69%) |
Oct 21, 2022 | 41.39 | 44.46 | 41.39 | 43.49 | 111,433 | +2.08(+5.01%) |
Oct 20, 2022 | 42.16 | 42.93 | 41.14 | 41.42 | 41,026 | -0.93(-2.19%) |
Oct 19, 2022 | 41.35 | 42.41 | 41.12 | 42.34 | 62,234 | +0.64(+1.54%) |
Oct 18, 2022 | 41.89 | 42.17 | 39.17 | 41.70 | 61,241 | +0.41(+0.99%) |
Oct 17, 2022 | 40.33 | 41.48 | 40.33 | 41.29 | 56,075 | +1.68(+4.23%) |
Oct 14, 2022 | 40.53 | 40.79 | 38.92 | 39.61 | 65,702 | -0.53(-1.31%) |
Oct 13, 2022 | 37.39 | 40.25 | 37.39 | 40.14 | 69,745 | +2.03(+5.32%) |
Oct 12, 2022 | 38.23 | 38.59 | 37.87 | 38.11 | 28,948 | -0.17(-0.43%) |
Oct 11, 2022 | 37.79 | 38.77 | 37.66 | 38.28 | 53,061 | +0.12(+0.31%) |
Oct 10, 2022 | 37.23 | 38.27 | 37.13 | 38.16 | 25,995 | +1.00(+2.70%) |
Oct 07, 2022 | 37.58 | 37.70 | 36.66 | 37.16 | 35,900 | -0.65(-1.73%) |
Oct 06, 2022 | 37.62 | 38.07 | 37.37 | 37.81 | 26,113 | -0.06(-0.15%) |
Oct 05, 2022 | 37.59 | 38.12 | 37.06 | 37.87 | 29,825 | -0.40(-1.04%) |
Oct 04, 2022 | 37.45 | 38.53 | 36.84 | 38.27 | 49,431 | +1.68(+4.58%) |