Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.28 | 49.99 | 48.86 | 49.14 | 60,563 | -0.86(-1.72%) |
Dec 29, 2022 | 48.50 | 50.00 | 48.50 | 50.00 | 203,745 | +1.51(+3.11%) |
Dec 28, 2022 | 49.11 | 49.57 | 48.32 | 48.49 | 182,787 | -0.41(-0.84%) |
Dec 27, 2022 | 48.58 | 49.75 | 48.55 | 48.90 | 366,006 | -0.10(-0.20%) |
Dec 23, 2022 | 49.73 | 49.79 | 48.82 | 49.00 | 60,499 | -1.10(-2.20%) |
Dec 22, 2022 | 51.63 | 51.63 | 49.77 | 50.10 | 131,947 | -1.58(-3.06%) |
Dec 21, 2022 | 50.07 | 51.84 | 50.07 | 51.68 | 171,005 | +0.37(+0.72%) |
Dec 20, 2022 | 51.39 | 52.14 | 51.06 | 51.31 | 109,046 | -0.46(-0.89%) |
Dec 19, 2022 | 52.15 | 52.60 | 51.36 | 51.77 | 194,087 | -1.04(-1.97%) |
Dec 16, 2022 | 52.51 | 53.85 | 52.51 | 52.81 | 401,365 | +0.20(+0.38%) |
Dec 15, 2022 | 53.35 | 53.97 | 52.19 | 52.61 | 312,961 | -0.15(-0.28%) |
Dec 14, 2022 | 53.66 | 53.66 | 52.59 | 52.76 | 170,931 | -0.65(-1.22%) |
Dec 13, 2022 | 55.19 | 55.58 | 53.24 | 53.41 | 176,025 | -0.82(-1.51%) |
Dec 12, 2022 | 54.20 | 54.66 | 53.63 | 54.23 | 120,624 | +0.30(+0.56%) |
Dec 09, 2022 | 54.57 | 54.71 | 53.86 | 53.93 | 255,766 | -1.31(-2.37%) |
Dec 08, 2022 | 54.45 | 55.36 | 52.33 | 55.24 | 371,517 | +2.88(+5.50%) |
Dec 07, 2022 | 51.43 | 52.50 | 51.01 | 52.36 | 205,375 | +1.04(+2.03%) |
Dec 06, 2022 | 50.90 | 51.52 | 50.48 | 51.32 | 274,057 | +2.15(+4.37%) |
Dec 05, 2022 | 50.50 | 51.08 | 49.04 | 49.17 | 251,654 | -2.83(-5.44%) |
Dec 02, 2022 | 48.90 | 52.00 | 48.50 | 52.00 | 278,219 | +2.00(+4.00%) |
Dec 01, 2022 | 50.22 | 50.38 | 49.80 | 50.00 | 166,996 | -1.22(-2.38%) |
Nov 30, 2022 | 49.17 | 51.36 | 49.17 | 51.22 | 412,335 | +4.59(+9.84%) |
Nov 29, 2022 | 45.73 | 46.70 | 45.73 | 46.63 | 140,368 | +2.43(+5.50%) |
Nov 28, 2022 | 43.56 | 44.80 | 43.56 | 44.20 | 176,260 | +0.44(+1.01%) |
Nov 25, 2022 | 43.50 | 43.84 | 43.45 | 43.76 | 175,543 | -1.56(-3.44%) |
Nov 23, 2022 | 45.00 | 45.50 | 44.88 | 45.32 | 113,841 | +0.27(+0.60%) |
Nov 22, 2022 | 45.27 | 45.75 | 45.00 | 45.05 | 240,089 | -1.82(-3.88%) |
Nov 21, 2022 | 47.00 | 47.33 | 46.78 | 46.87 | 117,294 | -0.40(-0.85%) |
Nov 18, 2022 | 47.80 | 47.80 | 46.95 | 47.27 | 83,978 | -1.13(-2.33%) |
Nov 17, 2022 | 46.95 | 48.49 | 46.95 | 48.40 | 143,953 | +0.22(+0.46%) |
Nov 16, 2022 | 49.50 | 49.50 | 48.00 | 48.18 | 118,440 | -1.32(-2.67%) |
Nov 15, 2022 | 49.81 | 50.48 | 49.37 | 49.50 | 234,163 | +0.62(+1.26%) |
Nov 14, 2022 | 49.00 | 49.32 | 48.43 | 48.88 | 133,044 | -0.65(-1.30%) |
Nov 11, 2022 | 49.15 | 49.90 | 49.01 | 49.53 | 282,558 | +1.31(+2.72%) |
Nov 10, 2022 | 47.72 | 48.29 | 47.28 | 48.22 | 223,391 | +2.22(+4.83%) |
Nov 09, 2022 | 47.60 | 47.64 | 45.94 | 46.00 | 164,246 | -4.27(-8.49%) |
Nov 08, 2022 | 49.99 | 50.70 | 49.51 | 50.27 | 159,268 | +0.20(+0.40%) |
Nov 07, 2022 | 50.40 | 50.83 | 50.05 | 50.07 | 275,511 | +1.33(+2.73%) |
Nov 04, 2022 | 50.40 | 50.60 | 48.21 | 48.74 | 562,487 | -0.24(-0.49%) |
Nov 03, 2022 | 47.69 | 49.10 | 47.65 | 48.98 | 218,801 | +1.30(+2.73%) |
Nov 02, 2022 | 47.55 | 48.50 | 47.30 | 47.68 | 338,363 | +1.12(+2.41%) |
Nov 01, 2022 | 47.68 | 47.68 | 46.30 | 46.56 | 232,233 | +1.34(+2.96%) |
Oct 31, 2022 | 44.51 | 45.29 | 44.51 | 45.22 | 139,624 | +1.35(+3.08%) |
Oct 28, 2022 | 42.98 | 44.10 | 42.72 | 43.87 | 366,614 | -2.62(-5.64%) |
Oct 27, 2022 | 46.56 | 47.02 | 46.32 | 46.49 | 248,748 | -1.78(-3.69%) |
Oct 26, 2022 | 47.56 | 48.49 | 47.30 | 48.27 | 282,000 | +0.93(+1.96%) |
Oct 25, 2022 | 46.00 | 47.48 | 45.61 | 47.34 | 301,442 | +0.46(+0.98%) |
Oct 24, 2022 | 47.00 | 47.20 | 45.75 | 46.88 | 409,089 | -4.12(-8.08%) |
Oct 21, 2022 | 49.50 | 51.01 | 49.30 | 51.00 | 109,838 | +1.16(+2.33%) |
Oct 20, 2022 | 49.45 | 50.74 | 49.45 | 49.84 | 103,524 | +0.34(+0.69%) |
Oct 19, 2022 | 50.32 | 50.62 | 49.50 | 49.50 | 143,344 | -2.41(-4.64%) |
Oct 18, 2022 | 53.00 | 53.19 | 51.30 | 51.91 | 267,951 | +0.51(+0.99%) |
Oct 17, 2022 | 49.70 | 51.50 | 49.53 | 51.40 | 199,331 | +2.82(+5.80%) |
Oct 14, 2022 | 50.50 | 50.50 | 48.58 | 48.58 | 75,933 | -0.46(-0.94%) |
Oct 13, 2022 | 47.79 | 49.47 | 47.10 | 49.04 | 150,029 | -0.21(-0.43%) |
Oct 12, 2022 | 49.03 | 49.90 | 48.96 | 49.25 | 151,138 | +1.35(+2.82%) |
Oct 11, 2022 | 48.01 | 48.35 | 47.30 | 47.90 | 309,719 | +0.00(+0.00%) |
Oct 10, 2022 | 48.60 | 48.60 | 47.65 | 47.90 | 188,811 | -1.60(-3.23%) |
Oct 07, 2022 | 50.62 | 50.98 | 49.50 | 49.50 | 95,467 | -2.00(-3.88%) |
Oct 06, 2022 | 52.89 | 52.97 | 51.50 | 51.50 | 76,969 | -1.63(-3.07%) |
Oct 05, 2022 | 53.20 | 53.65 | 52.64 | 53.13 | 141,645 | -1.16(-2.14%) |
Oct 04, 2022 | 54.01 | 54.62 | 53.25 | 54.29 | 365,897 | +4.14(+8.26%) |