Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.06 | 50.35 | 49.53 | 50.02 | 411,252 | -0.48(-0.95%) |
Dec 29, 2022 | 49.24 | 50.64 | 49.24 | 50.49 | 351,792 | +1.63(+3.34%) |
Dec 28, 2022 | 50.36 | 50.48 | 48.83 | 48.86 | 384,396 | -1.39(-2.76%) |
Dec 27, 2022 | 49.91 | 50.42 | 49.55 | 50.25 | 286,462 | +0.18(+0.36%) |
Dec 23, 2022 | 49.70 | 50.18 | 49.32 | 50.06 | 329,348 | +0.36(+0.73%) |
Dec 22, 2022 | 49.59 | 49.74 | 48.69 | 49.70 | 393,885 | -0.35(-0.71%) |
Dec 21, 2022 | 49.21 | 50.17 | 49.02 | 50.05 | 471,619 | +1.41(+2.91%) |
Dec 20, 2022 | 48.74 | 49.26 | 48.45 | 48.64 | 865,695 | -0.15(-0.31%) |
Dec 19, 2022 | 49.23 | 49.59 | 48.51 | 48.79 | 514,791 | -0.43(-0.87%) |
Dec 16, 2022 | 48.77 | 49.41 | 48.26 | 49.22 | 2,217,543 | -0.33(-0.67%) |
Dec 15, 2022 | 50.24 | 50.83 | 48.77 | 49.56 | 1,151,560 | -2.03(-3.93%) |
Dec 14, 2022 | 51.70 | 52.68 | 51.35 | 51.58 | 833,314 | -0.16(-0.31%) |
Dec 13, 2022 | 52.29 | 53.11 | 51.14 | 51.75 | 1,138,823 | +0.92(+1.80%) |
Dec 12, 2022 | 49.72 | 50.90 | 49.23 | 50.83 | 530,771 | +1.02(+2.05%) |
Dec 09, 2022 | 49.84 | 50.35 | 49.75 | 49.81 | 232,482 | -0.38(-0.76%) |
Dec 08, 2022 | 49.68 | 50.70 | 49.50 | 50.19 | 390,893 | +0.70(+1.41%) |
Dec 07, 2022 | 48.72 | 50.16 | 48.72 | 49.49 | 737,297 | +0.71(+1.45%) |
Dec 06, 2022 | 49.37 | 49.41 | 48.28 | 48.78 | 822,695 | -0.55(-1.11%) |
Dec 05, 2022 | 49.82 | 49.84 | 48.84 | 49.33 | 624,924 | -0.97(-1.94%) |
Dec 02, 2022 | 50.43 | 51.07 | 50.01 | 50.31 | 452,071 | -0.85(-1.66%) |
Dec 01, 2022 | 52.12 | 52.44 | 50.76 | 51.16 | 540,190 | -0.54(-1.04%) |
Nov 30, 2022 | 50.30 | 51.70 | 49.27 | 51.70 | 632,306 | +0.95(+1.86%) |
Nov 29, 2022 | 49.78 | 50.75 | 49.55 | 50.75 | 344,846 | +0.79(+1.59%) |
Nov 28, 2022 | 51.50 | 51.68 | 49.96 | 49.96 | 627,379 | -1.67(-3.24%) |
Nov 25, 2022 | 51.08 | 51.78 | 51.08 | 51.63 | 174,555 | +0.59(+1.15%) |
Nov 23, 2022 | 51.05 | 51.39 | 50.60 | 51.04 | 418,768 | +0.11(+0.22%) |
Nov 22, 2022 | 50.14 | 50.96 | 49.92 | 50.93 | 317,108 | +1.07(+2.14%) |
Nov 21, 2022 | 49.99 | 50.40 | 49.61 | 49.86 | 293,037 | -0.32(-0.64%) |
Nov 18, 2022 | 50.48 | 50.57 | 49.46 | 50.18 | 601,042 | +0.44(+0.89%) |
Nov 17, 2022 | 49.70 | 50.02 | 49.19 | 49.74 | 464,481 | -0.78(-1.54%) |
Nov 16, 2022 | 50.89 | 50.96 | 50.12 | 50.52 | 363,593 | -0.61(-1.18%) |
Nov 15, 2022 | 51.13 | 51.93 | 50.61 | 51.12 | 503,338 | +0.65(+1.29%) |
Nov 14, 2022 | 51.87 | 52.35 | 50.37 | 50.47 | 846,585 | -1.75(-3.35%) |
Nov 11, 2022 | 50.93 | 52.40 | 50.42 | 52.22 | 923,898 | +1.60(+3.16%) |
Nov 10, 2022 | 47.92 | 50.67 | 47.78 | 50.62 | 763,947 | +4.24(+9.14%) |
Nov 09, 2022 | 47.15 | 47.98 | 46.33 | 46.38 | 540,609 | -1.12(-2.35%) |
Nov 08, 2022 | 47.59 | 48.03 | 46.71 | 47.50 | 500,839 | -0.20(-0.42%) |
Nov 07, 2022 | 48.72 | 48.91 | 46.75 | 47.70 | 835,746 | -0.84(-1.73%) |
Nov 04, 2022 | 46.92 | 48.55 | 46.73 | 48.54 | 804,989 | +2.14(+4.61%) |
Nov 03, 2022 | 46.29 | 46.64 | 45.42 | 46.40 | 522,034 | -0.47(-1.01%) |
Nov 02, 2022 | 47.51 | 46.49 | 46.87 | 594,360 | -0.84(-1.76%) | |
Nov 01, 2022 | 47.92 | 48.05 | 47.23 | 47.71 | 842,442 | +0.04(+0.08%) |
Oct 31, 2022 | 47.36 | 48.17 | 47.35 | 47.68 | 895,474 | -0.09(-0.20%) |
Oct 28, 2022 | 46.90 | 47.93 | 46.02 | 47.77 | 849,243 | +0.99(+2.12%) |
Oct 27, 2022 | 44.35 | 47.49 | 43.68 | 46.78 | 1,626,210 | +2.75(+6.25%) |
Oct 26, 2022 | 44.40 | 44.73 | 43.93 | 44.03 | 591,256 | -0.09(-0.21%) |
Oct 25, 2022 | 42.38 | 44.40 | 42.38 | 44.12 | 677,910 | +1.63(+3.83%) |
Oct 24, 2022 | 42.44 | 42.98 | 42.11 | 42.49 | 830,905 | +0.44(+1.06%) |
Oct 21, 2022 | 41.98 | 42.51 | 41.19 | 42.05 | 487,763 | +0.18(+0.43%) |
Oct 20, 2022 | 42.50 | 43.48 | 41.64 | 41.87 | 450,496 | -0.80(-1.88%) |
Oct 19, 2022 | 43.85 | 44.02 | 42.04 | 42.67 | 462,167 | -1.49(-3.38%) |
Oct 18, 2022 | 44.95 | 45.41 | 43.63 | 44.17 | 627,192 | +0.22(+0.50%) |
Oct 17, 2022 | 43.72 | 44.52 | 43.56 | 43.95 | 790,262 | +0.91(+2.11%) |
Oct 14, 2022 | 44.56 | 44.60 | 43.02 | 43.04 | 585,943 | -1.42(-3.19%) |
Oct 13, 2022 | 42.63 | 44.98 | 42.29 | 44.46 | 725,791 | +1.15(+2.66%) |
Oct 12, 2022 | 44.28 | 44.28 | 43.06 | 43.31 | 1,011,150 | -1.03(-2.33%) |
Oct 11, 2022 | 44.88 | 45.59 | 44.17 | 44.34 | 766,486 | -0.43(-0.95%) |
Oct 10, 2022 | 45.41 | 45.64 | 44.74 | 44.76 | 413,027 | -0.38(-0.84%) |
Oct 07, 2022 | 45.90 | 45.98 | 45.06 | 45.14 | 460,800 | -1.21(-2.61%) |
Oct 06, 2022 | 46.11 | 46.47 | 45.74 | 46.35 | 410,966 | -0.18(-0.39%) |
Oct 05, 2022 | 46.13 | 46.83 | 45.75 | 46.53 | 484,047 | -0.25(-0.53%) |
Oct 04, 2022 | 45.38 | 46.89 | 45.38 | 46.78 | 773,229 | +1.77(+3.93%) |