Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.82 | 44.93 | 44.57 | 44.91 | 27,502 | -0.25(-0.55%) |
Dec 29, 2022 | 44.91 | 45.19 | 44.90 | 45.16 | 164,977 | +0.90(+2.03%) |
Dec 28, 2022 | 44.85 | 45.09 | 44.26 | 44.26 | 14,127 | -0.69(-1.54%) |
Dec 27, 2022 | 45.23 | 45.23 | 44.79 | 44.95 | 8,211 | -0.07(-0.16%) |
Dec 23, 2022 | 44.71 | 45.06 | 44.71 | 45.02 | 4,241 | +0.28(+0.62%) |
Dec 22, 2022 | 44.81 | 44.81 | 44.13 | 44.74 | 15,732 | -0.86(-1.88%) |
Dec 21, 2022 | 45.30 | 45.76 | 45.30 | 45.60 | 11,168 | +0.66(+1.46%) |
Dec 20, 2022 | 45.08 | 45.13 | 44.88 | 44.94 | 6,655 | -0.10(-0.23%) |
Dec 19, 2022 | 45.08 | 45.08 | 44.86 | 45.04 | 3,136 | -0.48(-1.06%) |
Dec 16, 2022 | 45.53 | 45.53 | 45.17 | 45.52 | 14,823 | -0.52(-1.12%) |
Dec 15, 2022 | 46.54 | 46.59 | 45.91 | 46.04 | 5,939 | -1.24(-2.61%) |
Dec 14, 2022 | 47.36 | 47.83 | 47.12 | 47.27 | 7,778 | -0.37(-0.77%) |
Dec 13, 2022 | 48.48 | 48.52 | 47.34 | 47.64 | 13,228 | +0.27(+0.57%) |
Dec 12, 2022 | 46.49 | 47.37 | 46.49 | 47.37 | 6,785 | +0.89(+1.91%) |
Dec 09, 2022 | 46.79 | 46.97 | 46.48 | 46.48 | 23,111 | -0.29(-0.62%) |
Dec 08, 2022 | 46.52 | 46.89 | 46.52 | 46.77 | 3,686 | +0.39(+0.84%) |
Dec 07, 2022 | 46.43 | 46.60 | 46.35 | 46.38 | 31,588 | -0.21(-0.45%) |
Dec 06, 2022 | 46.91 | 46.91 | 46.40 | 46.59 | 12,517 | -0.70(-1.49%) |
Dec 05, 2022 | 47.98 | 47.98 | 47.12 | 47.29 | 9,690 | -0.87(-1.80%) |
Dec 02, 2022 | 47.97 | 48.34 | 47.97 | 48.16 | 23,279 | -0.24(-0.50%) |
Dec 01, 2022 | 48.81 | 48.81 | 48.30 | 48.40 | 5,142 | +0.03(+0.06%) |
Nov 30, 2022 | 47.24 | 48.37 | 46.86 | 48.37 | 9,419 | +1.31(+2.77%) |
Nov 29, 2022 | 47.16 | 47.21 | 46.84 | 47.06 | 4,527 | +0.08(+0.17%) |
Nov 28, 2022 | 47.59 | 47.59 | 46.98 | 46.98 | 3,202 | -0.81(-1.71%) |
Nov 25, 2022 | 47.74 | 47.88 | 47.74 | 47.80 | 6,830 | +0.03(+0.06%) |
Nov 23, 2022 | 47.54 | 47.83 | 47.41 | 47.77 | 4,149 | +0.32(+0.68%) |
Nov 22, 2022 | 47.16 | 47.51 | 47.16 | 47.45 | 12,180 | +0.65(+1.38%) |
Nov 21, 2022 | 46.82 | 46.92 | 46.62 | 46.80 | 11,559 | -0.18(-0.39%) |
Nov 18, 2022 | 47.12 | 47.22 | 46.84 | 46.99 | 10,705 | +0.26(+0.56%) |
Nov 17, 2022 | 46.32 | 46.80 | 46.31 | 46.72 | 6,845 | -0.23(-0.50%) |
Nov 16, 2022 | 47.31 | 47.31 | 46.91 | 46.96 | 17,721 | -0.41(-0.86%) |
Nov 15, 2022 | 47.95 | 47.98 | 47.10 | 47.36 | 165,344 | +0.29(+0.61%) |
Nov 14, 2022 | 47.50 | 47.68 | 47.08 | 47.08 | 2,539 | -0.39(-0.81%) |
Nov 11, 2022 | 46.87 | 47.52 | 46.85 | 47.47 | 9,246 | +0.61(+1.29%) |
Nov 10, 2022 | 46.30 | 46.90 | 46.18 | 46.86 | 17,551 | +2.45(+5.52%) |
Nov 09, 2022 | 45.08 | 45.08 | 44.41 | 44.41 | 5,391 | -0.98(-2.15%) |
Nov 08, 2022 | 45.21 | 45.67 | 45.21 | 45.39 | 3,614 | +0.34(+0.76%) |
Nov 07, 2022 | 44.78 | 45.06 | 44.55 | 45.04 | 4,557 | +0.43(+0.97%) |
Nov 04, 2022 | 44.36 | 44.61 | 44.00 | 44.61 | 4,475 | +0.51(+1.16%) |
Nov 03, 2022 | 44.16 | 44.32 | 43.95 | 44.10 | 3,018 | -0.81(-1.80%) |
Nov 02, 2022 | 45.77 | 44.86 | 44.91 | 7,224 | -1.09(-2.38%) | |
Nov 01, 2022 | 46.24 | 46.24 | 45.91 | 46.00 | 2,927 | -0.09(-0.20%) |
Oct 31, 2022 | 46.18 | 46.33 | 46.09 | 46.09 | 3,782 | -0.38(-0.81%) |
Oct 28, 2022 | 45.59 | 46.51 | 45.59 | 46.47 | 5,099 | +1.17(+2.58%) |
Oct 27, 2022 | 45.68 | 45.92 | 45.30 | 45.30 | 6,162 | -0.34(-0.74%) |
Oct 26, 2022 | 45.77 | 46.15 | 45.60 | 45.64 | 7,117 | -0.36(-0.79%) |
Oct 25, 2022 | 45.24 | 46.01 | 45.24 | 46.00 | 9,555 | +0.65(+1.43%) |
Oct 24, 2022 | 44.93 | 45.37 | 44.87 | 45.35 | 25,627 | +0.51(+1.14%) |
Oct 21, 2022 | 43.49 | 44.85 | 43.49 | 44.84 | 17,384 | +1.21(+2.77%) |
Oct 20, 2022 | 44.07 | 44.52 | 43.60 | 43.63 | 12,826 | -0.48(-1.08%) |
Oct 19, 2022 | 44.24 | 44.47 | 43.82 | 44.11 | 24,435 | -0.19(-0.43%) |
Oct 18, 2022 | 44.60 | 44.72 | 44.07 | 44.30 | 12,726 | +0.60(+1.37%) |
Oct 17, 2022 | 43.67 | 43.90 | 43.67 | 43.70 | 7,641 | +0.98(+2.30%) |
Oct 14, 2022 | 43.87 | 43.87 | 42.72 | 42.72 | 6,699 | -1.00(-2.28%) |
Oct 13, 2022 | 42.10 | 43.79 | 42.10 | 43.71 | 19,226 | +1.26(+2.97%) |
Oct 12, 2022 | 42.59 | 42.78 | 42.45 | 42.45 | 10,022 | -0.08(-0.20%) |
Oct 11, 2022 | 42.38 | 42.99 | 42.38 | 42.53 | 5,963 | -0.13(-0.30%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.61 | 42.66 | 13,753 | -0.34(-0.80%) |
Oct 07, 2022 | 43.73 | 43.73 | 42.98 | 43.00 | 20,662 | -1.31(-2.95%) |
Oct 06, 2022 | 44.45 | 44.58 | 44.28 | 44.31 | 2,708 | -0.31(-0.70%) |
Oct 05, 2022 | 44.14 | 44.76 | 44.07 | 44.62 | 11,418 | -0.02(-0.04%) |
Oct 04, 2022 | 44.14 | 44.65 | 43.98 | 44.64 | 6,066 | +1.41(+3.26%) |