Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.03 | 0 | +0.37(+0.81%) | |||
Dec 29, 2022 | 43.61 | 45.84 | 43.61 | 45.66 | 28,286 | +2.52(+5.84%) |
Dec 28, 2022 | 43.57 | 43.67 | 42.80 | 43.14 | 25,274 | -0.91(-2.07%) |
Dec 23, 2022 | 44.05 | 0 | +0.18(+0.41%) | |||
Dec 22, 2022 | 42.87 | 43.90 | 42.71 | 43.87 | 33,789 | +0.46(+1.06%) |
Dec 21, 2022 | 43.69 | 45.10 | 43.28 | 43.41 | 12,297 | +0.15(+0.35%) |
Dec 20, 2022 | 43.00 | 44.10 | 42.83 | 43.26 | 9,863 | +0.66(+1.55%) |
Dec 19, 2022 | 42.50 | 42.61 | 40.46 | 42.60 | 15,894 | -0.02(-0.05%) |
Dec 16, 2022 | 42.31 | 43.81 | 42.22 | 42.62 | 7,296 | -0.08(-0.19%) |
Dec 15, 2022 | 42.76 | 43.57 | 42.68 | 42.70 | 13,160 | -0.87(-2.00%) |
Dec 14, 2022 | 44.68 | 44.71 | 43.15 | 43.57 | 14,542 | -0.70(-1.58%) |
Dec 13, 2022 | 47.38 | 47.38 | 44.01 | 44.27 | 45,556 | -1.15(-2.53%) |
Dec 12, 2022 | 43.61 | 45.42 | 43.06 | 45.42 | 39,347 | +1.92(+4.41%) |
Dec 09, 2022 | 43.00 | 43.75 | 41.94 | 43.50 | 9,326 | +0.50(+1.16%) |
Dec 08, 2022 | 41.36 | 43.76 | 41.36 | 43.00 | 45,941 | +1.43(+3.44%) |
Dec 07, 2022 | 41.14 | 41.73 | 40.61 | 41.57 | 55,134 | +0.42(+1.02%) |
Dec 06, 2022 | 41.16 | 41.58 | 40.40 | 41.15 | 57,006 | -0.77(-1.84%) |
Dec 05, 2022 | 42.25 | 43.65 | 41.64 | 41.92 | 30,760 | -0.38(-0.90%) |
Dec 02, 2022 | 41.74 | 42.43 | 41.64 | 42.30 | 32,815 | +0.55(+1.32%) |
Dec 01, 2022 | 41.40 | 42.75 | 40.87 | 41.75 | 96,331 | +0.41(+0.99%) |
Nov 30, 2022 | 38.48 | 42.40 | 38.34 | 41.34 | 134,618 | +2.51(+6.46%) |
Nov 29, 2022 | 39.66 | 40.50 | 38.23 | 38.83 | 34,752 | -0.84(-2.12%) |
Nov 28, 2022 | 40.31 | 41.49 | 38.74 | 39.67 | 33,259 | -0.64(-1.59%) |
Nov 25, 2022 | 44.73 | 44.92 | 40.31 | 40.31 | 54,818 | -5.44(-11.89%) |
Nov 24, 2022 | 43.34 | 45.75 | 43.34 | 45.75 | 65,572 | +2.41(+5.56%) |
Nov 23, 2022 | 42.14 | 43.54 | 42.00 | 43.34 | 74,653 | +1.23(+2.92%) |
Nov 22, 2022 | 40.61 | 42.74 | 40.44 | 42.11 | 55,269 | +1.50(+3.69%) |
Nov 21, 2022 | 41.22 | 41.61 | 39.31 | 40.61 | 58,721 | -0.57(-1.38%) |
Nov 18, 2022 | 43.08 | 44.28 | 41.18 | 41.18 | 39,706 | -1.31(-3.08%) |
Nov 17, 2022 | 42.60 | 43.37 | 41.49 | 42.49 | 117,394 | -0.30(-0.70%) |
Nov 16, 2022 | 43.01 | 43.01 | 42.02 | 42.79 | 10,017 | -0.71(-1.63%) |
Nov 15, 2022 | 45.22 | 45.64 | 43.25 | 43.50 | 51,922 | -1.00(-2.25%) |
Nov 14, 2022 | 47.27 | 47.46 | 44.50 | 44.50 | 25,629 | -2.82(-5.96%) |
Nov 11, 2022 | 47.65 | 49.68 | 47.03 | 47.32 | 134,430 | +0.16(+0.34%) |
Nov 10, 2022 | 44.50 | 47.71 | 44.50 | 47.16 | 120,715 | +3.52(+8.07%) |
Nov 09, 2022 | 45.08 | 45.08 | 43.64 | 43.64 | 141,541 | -1.51(-3.34%) |
Nov 08, 2022 | 44.13 | 46.21 | 43.61 | 45.15 | 35,890 | +0.58(+1.30%) |
Nov 07, 2022 | 44.97 | 44.97 | 40.59 | 44.57 | 46,189 | -0.59(-1.31%) |
Nov 04, 2022 | 56.76 | 56.76 | 44.06 | 45.16 | 68,327 | -12.93(-22.26%) |
Nov 03, 2022 | 57.01 | 58.09 | 56.60 | 58.09 | 11,700 | +0.29(+0.50%) |
Nov 02, 2022 | 57.78 | 57.80 | 10,445 | -2.53(-4.19%) | ||
Nov 01, 2022 | 60.91 | 61.27 | 60.33 | 60.33 | 6,210 | -0.80(-1.31%) |
Oct 31, 2022 | 60.31 | 62.03 | 60.31 | 61.13 | 7,203 | +0.45(+0.74%) |
Oct 28, 2022 | 59.75 | 61.46 | 59.75 | 60.68 | 11,905 | +1.71(+2.90%) |
Oct 27, 2022 | 60.07 | 60.07 | 58.97 | 58.97 | 4,237 | -0.63(-1.06%) |
Oct 26, 2022 | 63.93 | 63.93 | 59.60 | 59.60 | 8,261 | -1.84(-2.99%) |
Oct 25, 2022 | 62.22 | 62.30 | 61.44 | 61.44 | 4,333 | -0.82(-1.32%) |
Oct 24, 2022 | 63.98 | 64.42 | 62.26 | 62.26 | 10,701 | -1.59(-2.49%) |
Oct 21, 2022 | 62.01 | 64.06 | 61.15 | 63.85 | 6,827 | +2.49(+4.06%) |
Oct 20, 2022 | 64.39 | 64.90 | 61.36 | 61.36 | 6,964 | -2.93(-4.56%) |
Oct 19, 2022 | 62.02 | 64.60 | 62.00 | 64.29 | 10,130 | +1.73(+2.77%) |
Oct 18, 2022 | 62.68 | 63.91 | 62.15 | 62.56 | 11,012 | +0.57(+0.92%) |
Oct 17, 2022 | 61.75 | 63.17 | 61.23 | 61.99 | 11,301 | +1.80(+2.99%) |
Oct 14, 2022 | 60.82 | 61.68 | 60.19 | 60.19 | 11,553 | -0.32(-0.53%) |
Oct 13, 2022 | 57.86 | 60.51 | 56.99 | 60.51 | 9,053 | +2.80(+4.85%) |
Oct 12, 2022 | 54.98 | 57.77 | 54.98 | 57.71 | 14,175 | +2.12(+3.81%) |
Oct 11, 2022 | 56.84 | 57.03 | 55.06 | 55.59 | 10,369 | +0.26(+0.47%) |
Oct 07, 2022 | 55.33 | 0 | -0.36(-0.65%) | |||
Oct 06, 2022 | 55.95 | 56.93 | 55.23 | 55.69 | 11,801 | +0.35(+0.63%) |
Oct 05, 2022 | 54.60 | 55.53 | 54.58 | 55.34 | 3,162 | +0.92(+1.69%) |
Oct 04, 2022 | 52.73 | 54.83 | 52.68 | 54.42 | 10,586 | +2.51(+4.84%) |