Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.31 | 47.78 | 46.84 | 47.45 | 326,000 | -0.35(-0.73%) |
Dec 29, 2022 | 47.99 | 48.34 | 47.66 | 47.80 | 231,595 | +0.21(+0.45%) |
Dec 28, 2022 | 48.15 | 48.37 | 47.19 | 47.58 | 321,369 | -0.27(-0.56%) |
Dec 27, 2022 | 48.97 | 48.97 | 47.33 | 47.85 | 420,329 | -0.87(-1.78%) |
Dec 23, 2022 | 50.04 | 50.05 | 48.31 | 48.72 | 442,025 | -1.18(-2.36%) |
Dec 22, 2022 | 51.01 | 51.01 | 49.50 | 49.90 | 252,745 | -1.11(-2.17%) |
Dec 21, 2022 | 50.73 | 51.49 | 50.64 | 51.01 | 419,209 | +0.96(+1.93%) |
Dec 20, 2022 | 49.66 | 50.98 | 49.66 | 50.04 | 529,498 | +0.59(+1.19%) |
Dec 19, 2022 | 49.08 | 50.00 | 48.77 | 49.46 | 250,196 | +0.24(+0.49%) |
Dec 16, 2022 | 48.94 | 49.86 | 48.40 | 49.21 | 764,230 | -0.17(-0.35%) |
Dec 15, 2022 | 50.09 | 50.67 | 49.34 | 49.39 | 386,239 | -1.47(-2.88%) |
Dec 14, 2022 | 51.53 | 52.38 | 50.59 | 50.85 | 345,122 | -0.51(-1.00%) |
Dec 13, 2022 | 53.01 | 53.20 | 51.16 | 51.37 | 434,614 | -0.23(-0.45%) |
Dec 12, 2022 | 52.84 | 53.18 | 51.38 | 51.60 | 385,442 | -1.28(-2.43%) |
Dec 09, 2022 | 54.14 | 55.17 | 52.86 | 52.88 | 482,121 | -1.65(-3.02%) |
Dec 08, 2022 | 52.52 | 54.61 | 51.97 | 54.53 | 528,022 | +2.35(+4.51%) |
Dec 07, 2022 | 52.51 | 53.32 | 50.87 | 52.18 | 491,135 | -0.79(-1.49%) |
Dec 06, 2022 | 53.83 | 53.83 | 52.15 | 52.97 | 467,306 | -0.81(-1.51%) |
Dec 05, 2022 | 54.41 | 54.41 | 52.83 | 53.78 | 261,815 | -1.19(-2.16%) |
Dec 02, 2022 | 53.55 | 55.11 | 53.55 | 54.96 | 184,536 | +0.91(+1.68%) |
Dec 01, 2022 | 55.17 | 56.25 | 53.99 | 54.06 | 225,171 | -0.84(-1.53%) |
Nov 30, 2022 | 53.54 | 54.91 | 52.57 | 54.90 | 395,522 | +1.26(+2.36%) |
Nov 29, 2022 | 52.09 | 53.69 | 52.09 | 53.63 | 192,891 | +1.33(+2.54%) |
Nov 28, 2022 | 51.83 | 52.33 | 51.64 | 52.30 | 178,712 | -0.05(-0.09%) |
Nov 25, 2022 | 52.09 | 52.58 | 51.88 | 52.35 | 62,341 | +0.67(+1.29%) |
Nov 23, 2022 | 52.51 | 52.75 | 51.60 | 51.68 | 137,183 | -0.85(-1.62%) |
Nov 22, 2022 | 51.77 | 52.94 | 51.77 | 52.53 | 278,873 | +0.85(+1.64%) |
Nov 21, 2022 | 51.58 | 52.18 | 51.40 | 51.68 | 161,857 | -0.12(-0.22%) |
Nov 18, 2022 | 53.38 | 54.07 | 51.59 | 51.80 | 199,496 | -0.74(-1.41%) |
Nov 17, 2022 | 51.26 | 52.97 | 51.26 | 52.54 | 193,171 | +0.59(+1.13%) |
Nov 16, 2022 | 51.75 | 52.25 | 50.73 | 51.95 | 142,685 | +0.10(+0.19%) |
Nov 15, 2022 | 51.68 | 52.34 | 51.17 | 51.86 | 185,845 | +0.75(+1.47%) |
Nov 14, 2022 | 53.04 | 53.29 | 50.97 | 51.10 | 269,361 | -2.11(-3.97%) |
Nov 11, 2022 | 53.24 | 53.89 | 52.47 | 53.22 | 379,090 | +0.55(+1.04%) |
Nov 10, 2022 | 53.10 | 53.45 | 52.26 | 52.67 | 256,482 | +1.44(+2.81%) |
Nov 09, 2022 | 52.15 | 52.39 | 50.84 | 51.23 | 317,414 | -1.58(-3.00%) |
Nov 08, 2022 | 53.54 | 53.72 | 52.50 | 52.81 | 624,001 | -0.73(-1.36%) |
Nov 07, 2022 | 53.73 | 54.11 | 52.47 | 53.54 | 427,389 | -0.25(-0.46%) |
Nov 04, 2022 | 49.53 | 55.99 | 49.53 | 53.79 | 1,185,122 | +6.23(+13.11%) |
Nov 03, 2022 | 43.96 | 49.60 | 43.38 | 47.56 | 584,872 | +3.35(+7.57%) |
Nov 02, 2022 | 45.20 | 46.06 | 44.13 | 44.21 | 307,720 | -1.29(-2.85%) |
Nov 01, 2022 | 46.27 | 46.82 | 45.43 | 45.51 | 294,122 | -0.21(-0.46%) |
Oct 31, 2022 | 44.79 | 45.92 | 44.56 | 45.72 | 294,511 | +0.61(+1.36%) |
Oct 28, 2022 | 44.12 | 45.23 | 43.72 | 45.10 | 145,105 | +1.36(+3.11%) |
Oct 27, 2022 | 43.63 | 44.77 | 43.52 | 43.74 | 172,467 | +0.59(+1.36%) |
Oct 26, 2022 | 43.37 | 43.82 | 42.92 | 43.16 | 133,350 | +0.09(+0.20%) |
Oct 25, 2022 | 41.61 | 43.40 | 41.61 | 43.07 | 174,901 | +1.11(+2.65%) |
Oct 24, 2022 | 41.23 | 42.22 | 41.23 | 41.96 | 267,876 | +0.96(+2.34%) |
Oct 21, 2022 | 40.02 | 41.28 | 39.83 | 41.00 | 334,799 | +0.83(+2.08%) |
Oct 20, 2022 | 43.23 | 43.23 | 40.10 | 40.16 | 328,846 | -3.59(-8.20%) |
Oct 19, 2022 | 44.15 | 44.92 | 42.94 | 43.75 | 215,402 | -0.72(-1.62%) |
Oct 18, 2022 | 44.41 | 45.03 | 44.08 | 44.47 | 219,346 | +0.92(+2.11%) |
Oct 17, 2022 | 43.46 | 44.20 | 43.46 | 43.55 | 216,507 | +0.70(+1.63%) |
Oct 14, 2022 | 43.16 | 43.86 | 42.74 | 42.85 | 183,891 | +0.11(+0.25%) |
Oct 13, 2022 | 41.14 | 42.99 | 40.67 | 42.74 | 250,090 | +0.99(+2.37%) |
Oct 12, 2022 | 42.26 | 42.39 | 41.50 | 41.76 | 209,556 | -0.54(-1.27%) |
Oct 11, 2022 | 41.97 | 43.04 | 41.64 | 42.29 | 279,123 | +0.32(+0.75%) |
Oct 10, 2022 | 41.99 | 42.43 | 41.76 | 41.98 | 152,430 | +0.24(+0.57%) |
Oct 07, 2022 | 42.50 | 42.50 | 41.52 | 41.74 | 209,366 | -0.80(-1.87%) |
Oct 06, 2022 | 42.39 | 42.78 | 41.57 | 42.53 | 181,855 | -0.18(-0.43%) |
Oct 05, 2022 | 42.73 | 43.70 | 42.63 | 42.72 | 334,188 | -0.67(-1.55%) |
Oct 04, 2022 | 41.17 | 43.43 | 41.17 | 43.39 | 377,980 | +2.90(+7.15%) |