Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.99 | 45.17 | 43.99 | 44.38 | 185,955 | -0.63(-1.41%) |
Dec 29, 2022 | 44.51 | 45.08 | 44.30 | 45.01 | 198,266 | +0.90(+2.03%) |
Dec 28, 2022 | 44.77 | 44.98 | 44.05 | 44.11 | 157,376 | -0.53(-1.19%) |
Dec 27, 2022 | 44.52 | 44.80 | 44.27 | 44.65 | 129,431 | +0.15(+0.34%) |
Dec 23, 2022 | 43.37 | 44.52 | 43.25 | 44.50 | 117,601 | +0.90(+2.07%) |
Dec 22, 2022 | 43.93 | 43.93 | 42.65 | 43.59 | 147,751 | -0.55(-1.25%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.00 | 44.14 | 178,558 | +0.12(+0.28%) |
Dec 20, 2022 | 43.68 | 44.38 | 43.57 | 44.02 | 427,740 | +0.35(+0.81%) |
Dec 19, 2022 | 43.25 | 43.94 | 43.14 | 43.67 | 179,908 | +0.46(+1.06%) |
Dec 16, 2022 | 43.21 | 43.45 | 42.30 | 43.21 | 1,195,812 | -0.53(-1.22%) |
Dec 15, 2022 | 44.02 | 44.18 | 42.91 | 43.74 | 189,537 | -0.39(-0.89%) |
Dec 14, 2022 | 44.82 | 45.36 | 43.99 | 44.13 | 181,958 | -0.51(-1.15%) |
Dec 13, 2022 | 45.60 | 46.06 | 44.46 | 44.65 | 292,218 | -0.45(-0.99%) |
Dec 12, 2022 | 44.73 | 45.21 | 44.30 | 45.09 | 171,380 | +0.36(+0.81%) |
Dec 09, 2022 | 44.29 | 44.87 | 44.29 | 44.73 | 142,386 | +0.14(+0.31%) |
Dec 08, 2022 | 44.88 | 44.99 | 44.34 | 44.59 | 169,624 | -0.36(-0.81%) |
Dec 07, 2022 | 44.34 | 44.96 | 44.01 | 44.95 | 182,730 | +0.62(+1.41%) |
Dec 06, 2022 | 44.27 | 44.48 | 43.91 | 44.33 | 210,671 | +0.20(+0.44%) |
Dec 05, 2022 | 43.42 | 44.27 | 42.72 | 44.13 | 274,338 | +0.61(+1.39%) |
Dec 02, 2022 | 44.15 | 44.19 | 43.43 | 43.53 | 331,061 | -0.90(-2.04%) |
Dec 01, 2022 | 47.22 | 47.22 | 44.34 | 44.43 | 252,253 | -2.29(-4.91%) |
Nov 30, 2022 | 46.03 | 46.73 | 45.16 | 46.73 | 276,405 | +0.65(+1.42%) |
Nov 29, 2022 | 46.09 | 46.15 | 45.69 | 46.07 | 159,413 | +0.08(+0.18%) |
Nov 28, 2022 | 46.21 | 46.21 | 45.36 | 45.99 | 182,401 | -0.25(-0.54%) |
Nov 25, 2022 | 46.47 | 46.84 | 46.24 | 46.24 | 100,641 | -0.02(-0.04%) |
Nov 23, 2022 | 46.18 | 46.57 | 45.76 | 46.26 | 137,348 | -0.12(-0.26%) |
Nov 22, 2022 | 46.08 | 46.54 | 45.62 | 46.38 | 190,870 | +0.39(+0.85%) |
Nov 21, 2022 | 45.59 | 46.06 | 45.42 | 45.99 | 232,911 | +0.59(+1.29%) |
Nov 18, 2022 | 44.86 | 45.54 | 44.49 | 45.40 | 176,051 | +1.20(+2.72%) |
Nov 17, 2022 | 44.33 | 44.48 | 43.56 | 44.20 | 289,218 | -0.44(-0.98%) |
Nov 16, 2022 | 44.80 | 45.04 | 44.28 | 44.64 | 165,288 | -0.04(-0.08%) |
Nov 15, 2022 | 44.63 | 44.83 | 43.97 | 44.67 | 145,409 | +0.39(+0.88%) |
Nov 14, 2022 | 43.97 | 44.67 | 43.58 | 44.28 | 156,938 | +0.28(+0.64%) |
Nov 11, 2022 | 43.90 | 44.54 | 43.44 | 44.00 | 169,997 | +0.10(+0.23%) |
Nov 10, 2022 | 43.35 | 43.95 | 43.06 | 43.90 | 266,300 | +1.57(+3.70%) |
Nov 09, 2022 | 41.95 | 42.94 | 41.67 | 42.33 | 222,696 | +0.82(+1.98%) |
Nov 08, 2022 | 42.27 | 42.88 | 41.34 | 41.51 | 204,201 | -0.39(-0.93%) |
Nov 07, 2022 | 43.30 | 43.30 | 41.20 | 41.90 | 234,986 | -1.59(-3.65%) |
Nov 04, 2022 | 43.10 | 43.60 | 42.85 | 43.49 | 177,931 | +0.50(+1.17%) |
Nov 03, 2022 | 43.46 | 43.62 | 42.87 | 42.99 | 131,051 | -0.65(-1.50%) |
Nov 02, 2022 | 44.40 | 44.97 | 43.51 | 43.64 | 201,957 | -0.89(-1.99%) |
Nov 01, 2022 | 44.77 | 45.33 | 44.40 | 44.52 | 178,257 | -0.32(-0.71%) |
Oct 31, 2022 | 44.94 | 45.07 | 44.53 | 44.84 | 183,950 | -0.03(-0.06%) |
Oct 28, 2022 | 43.99 | 45.13 | 43.83 | 44.87 | 160,829 | +1.08(+2.46%) |
Oct 27, 2022 | 43.56 | 44.25 | 43.36 | 43.79 | 158,569 | +0.72(+1.67%) |
Oct 26, 2022 | 43.17 | 43.32 | 42.69 | 43.07 | 145,458 | +0.22(+0.52%) |
Oct 25, 2022 | 42.09 | 43.05 | 41.87 | 42.85 | 187,604 | +0.90(+2.16%) |
Oct 24, 2022 | 42.33 | 42.77 | 41.87 | 41.95 | 168,479 | -0.33(-0.79%) |
Oct 21, 2022 | 41.94 | 42.53 | 41.50 | 42.28 | 173,231 | +0.61(+1.46%) |
Oct 20, 2022 | 42.57 | 42.57 | 41.43 | 41.67 | 189,676 | -0.96(-2.25%) |
Oct 19, 2022 | 42.56 | 43.11 | 42.37 | 42.63 | 152,851 | -0.63(-1.45%) |
Oct 18, 2022 | 43.15 | 43.85 | 42.86 | 43.26 | 181,399 | +0.84(+1.98%) |
Oct 17, 2022 | 42.12 | 42.72 | 42.12 | 42.42 | 247,139 | +0.60(+1.43%) |
Oct 14, 2022 | 42.51 | 42.68 | 41.68 | 41.82 | 197,739 | -0.28(-0.66%) |
Oct 13, 2022 | 40.38 | 42.24 | 40.15 | 42.09 | 251,948 | +1.53(+3.78%) |
Oct 12, 2022 | 41.00 | 41.00 | 40.33 | 40.56 | 250,625 | -0.56(-1.37%) |
Oct 11, 2022 | 39.41 | 41.55 | 39.34 | 41.13 | 294,190 | +1.63(+4.14%) |
Oct 10, 2022 | 39.66 | 40.08 | 39.38 | 39.49 | 164,183 | +0.06(+0.14%) |
Oct 07, 2022 | 39.84 | 39.93 | 39.10 | 39.44 | 240,628 | -0.54(-1.34%) |
Oct 06, 2022 | 40.73 | 40.73 | 39.80 | 39.97 | 190,490 | -0.79(-1.95%) |
Oct 05, 2022 | 41.33 | 41.33 | 40.61 | 40.77 | 211,755 | -1.03(-2.47%) |
Oct 04, 2022 | 40.96 | 41.91 | 40.96 | 41.80 | 227,425 | +0.89(+2.17%) |