Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.98 | 47.26 | 46.70 | 47.10 | 22,006 | -0.17(-0.35%) |
Dec 29, 2022 | 46.81 | 47.50 | 46.79 | 47.27 | 22,047 | +0.94(+2.02%) |
Dec 28, 2022 | 46.77 | 47.01 | 46.22 | 46.33 | 22,896 | -0.49(-1.05%) |
Dec 27, 2022 | 47.45 | 47.57 | 46.83 | 46.83 | 9,969 | -0.60(-1.27%) |
Dec 23, 2022 | 47.81 | 47.81 | 46.83 | 47.43 | 28,883 | -0.47(-0.99%) |
Dec 22, 2022 | 48.52 | 48.52 | 47.15 | 47.90 | 10,261 | -0.67(-1.38%) |
Dec 21, 2022 | 48.13 | 49.00 | 47.90 | 48.57 | 39,079 | +0.60(+1.25%) |
Dec 20, 2022 | 47.84 | 48.51 | 47.72 | 47.97 | 24,846 | -0.39(-0.82%) |
Dec 19, 2022 | 49.00 | 49.05 | 48.15 | 48.36 | 22,271 | -0.56(-1.14%) |
Dec 16, 2022 | 49.39 | 49.62 | 48.76 | 48.92 | 26,796 | -0.89(-1.80%) |
Dec 15, 2022 | 50.30 | 50.48 | 49.62 | 49.82 | 14,712 | -0.85(-1.68%) |
Dec 14, 2022 | 50.57 | 51.12 | 50.21 | 50.67 | 14,535 | +0.25(+0.50%) |
Dec 13, 2022 | 51.46 | 51.53 | 50.16 | 50.42 | 33,498 | +0.40(+0.81%) |
Dec 12, 2022 | 49.94 | 50.11 | 49.74 | 50.01 | 14,350 | -0.11(-0.22%) |
Dec 09, 2022 | 50.49 | 50.73 | 50.12 | 50.12 | 9,590 | -0.25(-0.49%) |
Dec 08, 2022 | 50.22 | 50.66 | 50.15 | 50.37 | 13,954 | +0.41(+0.82%) |
Dec 07, 2022 | 49.83 | 50.22 | 49.54 | 49.96 | 61,027 | -0.22(-0.44%) |
Dec 06, 2022 | 51.20 | 51.20 | 49.99 | 50.18 | 14,490 | -0.76(-1.49%) |
Dec 05, 2022 | 51.96 | 51.96 | 50.66 | 50.94 | 13,603 | -0.94(-1.80%) |
Dec 02, 2022 | 50.95 | 51.97 | 50.95 | 51.88 | 20,081 | +1.04(+2.05%) |
Dec 01, 2022 | 51.67 | 51.77 | 50.13 | 50.83 | 47,544 | -0.59(-1.15%) |
Nov 30, 2022 | 49.77 | 51.54 | 49.77 | 51.42 | 20,035 | +2.22(+4.51%) |
Nov 29, 2022 | 49.33 | 49.82 | 49.08 | 49.21 | 12,840 | -0.11(-0.22%) |
Nov 28, 2022 | 49.99 | 50.25 | 49.15 | 49.31 | 19,390 | -0.83(-1.66%) |
Nov 25, 2022 | 50.23 | 50.33 | 49.89 | 50.15 | 4,401 | -0.03(-0.05%) |
Nov 23, 2022 | 49.33 | 50.17 | 49.33 | 50.17 | 12,553 | +0.81(+1.64%) |
Nov 22, 2022 | 49.08 | 49.37 | 48.90 | 49.36 | 17,682 | +0.28(+0.57%) |
Nov 21, 2022 | 49.23 | 49.28 | 48.83 | 49.08 | 15,432 | -0.74(-1.49%) |
Nov 18, 2022 | 50.18 | 50.18 | 49.37 | 49.83 | 12,905 | -0.09(-0.18%) |
Nov 17, 2022 | 49.47 | 50.10 | 49.06 | 49.92 | 46,804 | -0.23(-0.46%) |
Nov 16, 2022 | 50.77 | 50.79 | 50.01 | 50.15 | 118,128 | -0.81(-1.60%) |
Nov 15, 2022 | 51.24 | 51.56 | 50.75 | 50.96 | 40,827 | +0.82(+1.63%) |
Nov 14, 2022 | 50.60 | 50.73 | 49.81 | 50.14 | 102,713 | -0.87(-1.70%) |
Nov 11, 2022 | 50.34 | 51.25 | 50.34 | 51.01 | 10,190 | +0.90(+1.79%) |
Nov 10, 2022 | 48.68 | 50.13 | 48.68 | 50.11 | 7,379 | +3.53(+7.57%) |
Nov 09, 2022 | 47.34 | 47.64 | 46.59 | 46.59 | 6,427 | -1.50(-3.11%) |
Nov 08, 2022 | 47.60 | 48.30 | 47.30 | 48.08 | 26,371 | +0.92(+1.94%) |
Nov 07, 2022 | 47.92 | 47.92 | 46.96 | 47.17 | 12,867 | -0.32(-0.66%) |
Nov 04, 2022 | 47.89 | 47.89 | 46.85 | 47.48 | 15,291 | +0.85(+1.82%) |
Nov 03, 2022 | 45.94 | 46.96 | 45.94 | 46.63 | 51,694 | +0.25(+0.53%) |
Nov 02, 2022 | 47.11 | 46.37 | 46.39 | 32,329 | -0.62(-1.32%) | |
Nov 01, 2022 | 47.83 | 48.06 | 46.97 | 47.01 | 58,824 | +0.05(+0.10%) |
Oct 31, 2022 | 46.70 | 47.08 | 46.67 | 46.96 | 22,389 | -0.12(-0.25%) |
Oct 28, 2022 | 46.97 | 47.26 | 46.52 | 47.08 | 10,105 | -0.20(-0.42%) |
Oct 27, 2022 | 47.29 | 47.76 | 47.09 | 47.28 | 16,511 | -0.24(-0.50%) |
Oct 26, 2022 | 46.87 | 48.09 | 46.87 | 47.51 | 12,552 | +1.24(+2.68%) |
Oct 25, 2022 | 44.85 | 46.39 | 44.85 | 46.27 | 21,230 | +1.59(+3.55%) |
Oct 24, 2022 | 44.99 | 44.99 | 44.11 | 44.68 | 24,878 | -0.76(-1.67%) |
Oct 21, 2022 | 44.39 | 45.48 | 44.34 | 45.44 | 8,530 | +0.75(+1.68%) |
Oct 20, 2022 | 44.84 | 45.37 | 44.43 | 44.69 | 9,329 | -0.25(-0.56%) |
Oct 19, 2022 | 45.79 | 45.79 | 44.80 | 44.94 | 12,775 | -1.39(-2.99%) |
Oct 18, 2022 | 47.00 | 47.00 | 45.96 | 46.33 | 12,292 | +0.66(+1.44%) |
Oct 17, 2022 | 45.35 | 46.04 | 45.35 | 45.67 | 14,424 | +1.18(+2.65%) |
Oct 14, 2022 | 46.08 | 46.30 | 44.49 | 44.49 | 8,698 | -1.39(-3.02%) |
Oct 13, 2022 | 44.24 | 46.00 | 44.22 | 45.88 | 20,544 | +0.59(+1.31%) |
Oct 12, 2022 | 45.64 | 45.64 | 45.03 | 45.29 | 15,301 | -0.28(-0.61%) |
Oct 11, 2022 | 45.74 | 46.06 | 45.24 | 45.56 | 17,461 | -0.38(-0.83%) |
Oct 10, 2022 | 46.31 | 46.31 | 45.54 | 45.94 | 10,873 | -0.41(-0.89%) |
Oct 07, 2022 | 47.30 | 47.30 | 46.28 | 46.35 | 5,572 | -1.34(-2.82%) |
Oct 06, 2022 | 48.77 | 48.77 | 47.70 | 47.70 | 5,764 | -1.23(-2.52%) |
Oct 05, 2022 | 49.79 | 49.79 | 48.44 | 48.93 | 12,685 | -1.55(-3.06%) |
Oct 04, 2022 | 50.05 | 50.92 | 50.05 | 50.48 | 25,484 | +1.71(+3.52%) |