Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.14 | 49.29 | 48.75 | 48.98 | 164,806 | -0.42(-0.85%) |
Dec 29, 2022 | 49.13 | 49.49 | 49.06 | 49.40 | 311,244 | +0.68(+1.40%) |
Dec 28, 2022 | 49.38 | 49.49 | 48.72 | 48.72 | 284,026 | -0.60(-1.22%) |
Dec 27, 2022 | 49.30 | 49.37 | 49.03 | 49.32 | 812,731 | +0.17(+0.34%) |
Dec 23, 2022 | 48.75 | 49.17 | 48.75 | 49.15 | 205,150 | +0.34(+0.70%) |
Dec 22, 2022 | 48.88 | 49.07 | 48.29 | 48.81 | 425,962 | -0.27(-0.56%) |
Dec 21, 2022 | 48.83 | 49.22 | 48.83 | 49.09 | 618,981 | +0.56(+1.16%) |
Dec 20, 2022 | 48.45 | 48.68 | 48.30 | 48.52 | 354,060 | +0.07(+0.14%) |
Dec 19, 2022 | 48.83 | 48.93 | 48.28 | 48.45 | 202,376 | -0.29(-0.60%) |
Dec 16, 2022 | 48.86 | 48.96 | 48.51 | 48.75 | 200,524 | -0.57(-1.16%) |
Dec 15, 2022 | 49.84 | 49.91 | 49.19 | 49.32 | 123,066 | -1.02(-2.02%) |
Dec 14, 2022 | 50.61 | 50.90 | 50.08 | 50.33 | 470,648 | -0.30(-0.59%) |
Dec 13, 2022 | 51.31 | 51.33 | 50.40 | 50.63 | 266,664 | +0.52(+1.04%) |
Dec 12, 2022 | 49.78 | 50.12 | 49.66 | 50.11 | 174,181 | +0.42(+0.84%) |
Dec 09, 2022 | 49.76 | 50.09 | 49.67 | 49.69 | 299,401 | -0.17(-0.35%) |
Dec 08, 2022 | 49.86 | 50.03 | 49.73 | 49.87 | 3,041,873 | +0.12(+0.23%) |
Dec 07, 2022 | 49.77 | 50.06 | 49.71 | 49.75 | 65,398 | +0.05(+0.10%) |
Dec 06, 2022 | 49.98 | 50.00 | 49.50 | 49.70 | 95,675 | -0.24(-0.48%) |
Dec 05, 2022 | 50.49 | 50.50 | 49.86 | 49.94 | 156,331 | -0.82(-1.62%) |
Dec 02, 2022 | 50.40 | 50.82 | 50.33 | 50.77 | 83,237 | -0.03(-0.06%) |
Dec 01, 2022 | 51.05 | 51.19 | 50.71 | 50.79 | 79,329 | +0.04(+0.08%) |
Nov 30, 2022 | 49.98 | 50.76 | 49.66 | 50.76 | 78,304 | +1.03(+2.08%) |
Nov 29, 2022 | 49.78 | 49.88 | 49.60 | 49.72 | 118,109 | -0.13(-0.25%) |
Nov 28, 2022 | 50.14 | 50.35 | 49.76 | 49.85 | 126,766 | -0.58(-1.15%) |
Nov 25, 2022 | 50.37 | 50.55 | 50.37 | 50.43 | 21,819 | +0.26(+0.52%) |
Nov 23, 2022 | 49.73 | 50.20 | 49.73 | 50.17 | 94,026 | +0.36(+0.72%) |
Nov 22, 2022 | 49.51 | 49.81 | 49.51 | 49.81 | 127,860 | +0.50(+1.02%) |
Nov 21, 2022 | 49.11 | 49.31 | 49.01 | 49.31 | 50,298 | -0.02(-0.04%) |
Nov 18, 2022 | 49.21 | 49.39 | 49.09 | 49.32 | 86,305 | +0.39(+0.79%) |
Nov 17, 2022 | 48.61 | 48.99 | 48.59 | 48.94 | 115,626 | -0.24(-0.49%) |
Nov 16, 2022 | 48.97 | 49.28 | 48.97 | 49.18 | 87,678 | +0.15(+0.32%) |
Nov 15, 2022 | 49.37 | 49.43 | 48.59 | 49.02 | 198,085 | +0.18(+0.38%) |
Nov 14, 2022 | 49.10 | 49.33 | 48.84 | 48.84 | 139,935 | -0.62(-1.25%) |
Nov 11, 2022 | 49.31 | 49.48 | 49.11 | 49.46 | 54,568 | +0.22(+0.45%) |
Nov 10, 2022 | 48.67 | 49.24 | 48.44 | 49.24 | 111,989 | +2.13(+4.52%) |
Nov 09, 2022 | 47.40 | 47.64 | 47.08 | 47.11 | 92,520 | -0.56(-1.18%) |
Nov 08, 2022 | 47.40 | 47.91 | 47.31 | 47.67 | 104,219 | +0.43(+0.90%) |
Nov 07, 2022 | 47.36 | 47.36 | 46.97 | 47.25 | 61,082 | +0.09(+0.18%) |
Nov 04, 2022 | 47.05 | 47.31 | 46.64 | 47.16 | 196,430 | +0.88(+1.90%) |
Nov 03, 2022 | 45.81 | 46.45 | 45.81 | 46.28 | 145,515 | -0.06(-0.13%) |
Nov 02, 2022 | 46.92 | 46.34 | 46.34 | 109,507 | -0.55(-1.18%) | |
Nov 01, 2022 | 47.40 | 47.40 | 46.72 | 46.89 | 94,719 | +0.15(+0.33%) |
Oct 31, 2022 | 46.63 | 46.84 | 46.53 | 46.73 | 111,663 | -0.28(-0.60%) |
Oct 28, 2022 | 46.37 | 47.01 | 46.37 | 47.01 | 123,560 | +0.74(+1.59%) |
Oct 27, 2022 | 46.43 | 46.91 | 46.28 | 46.28 | 118,403 | +0.04(+0.08%) |
Oct 26, 2022 | 45.97 | 46.49 | 45.97 | 46.24 | 259,747 | +0.48(+1.06%) |
Oct 25, 2022 | 45.14 | 45.80 | 45.14 | 45.76 | 212,619 | +0.85(+1.90%) |
Oct 24, 2022 | 44.74 | 45.09 | 44.59 | 44.90 | 107,324 | +0.18(+0.41%) |
Oct 21, 2022 | 43.92 | 44.82 | 43.83 | 44.72 | 125,585 | +0.47(+1.07%) |
Oct 20, 2022 | 44.73 | 44.95 | 44.12 | 44.25 | 133,690 | -0.41(-0.91%) |
Oct 19, 2022 | 44.69 | 44.91 | 44.44 | 44.65 | 88,405 | -0.34(-0.75%) |
Oct 18, 2022 | 45.17 | 45.26 | 44.66 | 44.99 | 205,488 | +0.48(+1.09%) |
Oct 17, 2022 | 44.18 | 44.70 | 44.17 | 44.51 | 243,447 | +1.15(+2.65%) |
Oct 14, 2022 | 44.31 | 44.45 | 43.28 | 43.36 | 155,259 | -0.68(-1.54%) |
Oct 13, 2022 | 42.37 | 44.18 | 42.37 | 44.03 | 310,471 | +0.97(+2.25%) |
Oct 12, 2022 | 43.48 | 43.49 | 43.07 | 43.07 | 332,977 | -0.52(-1.20%) |
Oct 11, 2022 | 43.72 | 44.05 | 43.44 | 43.59 | 145,979 | -0.25(-0.57%) |
Oct 10, 2022 | 44.10 | 44.17 | 43.73 | 43.84 | 102,859 | -0.22(-0.50%) |
Oct 07, 2022 | 44.56 | 44.74 | 43.86 | 44.06 | 158,183 | -0.73(-1.62%) |
Oct 06, 2022 | 45.53 | 45.58 | 44.70 | 44.79 | 207,690 | -1.11(-2.42%) |
Oct 05, 2022 | 45.93 | 46.12 | 45.44 | 45.90 | 134,127 | -0.73(-1.56%) |
Oct 04, 2022 | 46.14 | 46.63 | 46.09 | 46.63 | 285,269 | +1.20(+2.64%) |