Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.08 | 50.36 | 49.55 | 50.03 | 411,150 | -0.48(-0.95%) |
Dec 29, 2022 | 49.25 | 50.65 | 49.25 | 50.51 | 351,704 | +1.63(+3.34%) |
Dec 28, 2022 | 50.37 | 50.49 | 48.84 | 48.87 | 384,301 | -1.39(-2.76%) |
Dec 27, 2022 | 49.92 | 50.43 | 49.56 | 50.26 | 286,391 | +0.18(+0.36%) |
Dec 23, 2022 | 49.71 | 50.19 | 49.33 | 50.08 | 329,266 | +0.36(+0.73%) |
Dec 22, 2022 | 49.60 | 49.75 | 48.71 | 49.71 | 393,787 | -0.35(-0.71%) |
Dec 21, 2022 | 49.23 | 50.18 | 49.03 | 50.07 | 471,502 | +1.41(+2.91%) |
Dec 20, 2022 | 48.75 | 49.27 | 48.46 | 48.65 | 865,479 | -0.15(-0.31%) |
Dec 19, 2022 | 49.25 | 49.60 | 48.52 | 48.81 | 514,662 | -0.43(-0.87%) |
Dec 16, 2022 | 48.79 | 49.42 | 48.27 | 49.24 | 2,216,992 | -0.33(-0.67%) |
Dec 15, 2022 | 50.25 | 50.84 | 48.79 | 49.57 | 1,151,274 | -2.03(-3.93%) |
Dec 14, 2022 | 51.71 | 52.70 | 51.37 | 51.60 | 833,107 | -0.16(-0.31%) |
Dec 13, 2022 | 52.30 | 53.12 | 51.16 | 51.76 | 1,138,540 | +0.92(+1.80%) |
Dec 12, 2022 | 49.73 | 50.91 | 49.25 | 50.84 | 530,639 | +1.02(+2.05%) |
Dec 09, 2022 | 49.85 | 50.36 | 49.76 | 49.82 | 232,424 | -0.38(-0.76%) |
Dec 08, 2022 | 49.69 | 50.72 | 49.51 | 50.20 | 390,795 | +0.70(+1.41%) |
Dec 07, 2022 | 48.73 | 50.17 | 48.73 | 49.50 | 737,113 | +0.71(+1.45%) |
Dec 06, 2022 | 49.38 | 49.42 | 48.29 | 48.80 | 822,490 | -0.55(-1.11%) |
Dec 05, 2022 | 49.84 | 49.85 | 48.85 | 49.34 | 624,769 | -0.97(-1.94%) |
Dec 02, 2022 | 50.44 | 51.09 | 50.03 | 50.32 | 451,959 | -0.85(-1.66%) |
Dec 01, 2022 | 52.14 | 52.45 | 50.77 | 51.17 | 540,056 | -0.54(-1.04%) |
Nov 30, 2022 | 50.31 | 51.71 | 49.28 | 51.71 | 632,149 | +0.95(+1.86%) |
Nov 29, 2022 | 49.79 | 50.76 | 49.56 | 50.76 | 344,761 | +0.79(+1.59%) |
Nov 28, 2022 | 51.51 | 51.69 | 49.97 | 49.97 | 627,223 | -1.67(-3.24%) |
Nov 25, 2022 | 51.10 | 51.80 | 51.10 | 51.64 | 174,512 | +0.59(+1.15%) |
Nov 23, 2022 | 51.07 | 51.40 | 50.61 | 51.06 | 418,664 | +0.11(+0.22%) |
Nov 22, 2022 | 50.15 | 50.98 | 49.94 | 50.94 | 317,029 | +1.07(+2.14%) |
Nov 21, 2022 | 50.00 | 50.41 | 49.62 | 49.87 | 292,964 | -0.32(-0.64%) |
Nov 18, 2022 | 50.49 | 50.58 | 49.47 | 50.20 | 600,892 | +0.44(+0.89%) |
Nov 17, 2022 | 49.71 | 50.04 | 49.20 | 49.75 | 464,365 | -0.78(-1.54%) |
Nov 16, 2022 | 50.91 | 50.97 | 50.13 | 50.53 | 363,503 | -0.61(-1.18%) |
Nov 15, 2022 | 51.14 | 51.95 | 50.62 | 51.13 | 503,213 | +0.65(+1.29%) |
Nov 14, 2022 | 51.88 | 52.36 | 50.39 | 50.48 | 846,374 | -1.75(-3.35%) |
Nov 11, 2022 | 50.94 | 52.41 | 50.43 | 52.23 | 923,668 | +1.60(+3.16%) |
Nov 10, 2022 | 47.93 | 50.68 | 47.79 | 50.63 | 763,757 | +4.24(+9.14%) |
Nov 09, 2022 | 47.16 | 47.99 | 46.35 | 46.39 | 540,474 | -1.12(-2.35%) |
Nov 08, 2022 | 47.60 | 48.04 | 46.72 | 47.51 | 500,715 | -0.20(-0.42%) |
Nov 07, 2022 | 48.73 | 48.92 | 46.76 | 47.71 | 835,538 | -0.84(-1.73%) |
Nov 04, 2022 | 46.93 | 48.56 | 46.74 | 48.55 | 804,789 | +2.14(+4.61%) |
Nov 03, 2022 | 46.30 | 46.65 | 45.43 | 46.41 | 521,904 | -0.47(-1.01%) |
Nov 02, 2022 | 47.52 | 46.51 | 46.88 | 594,212 | -0.84(-1.76%) | |
Nov 01, 2022 | 47.93 | 48.06 | 47.24 | 47.73 | 842,232 | +0.04(+0.08%) |
Oct 31, 2022 | 47.37 | 48.18 | 47.36 | 47.69 | 895,251 | -0.09(-0.20%) |
Oct 28, 2022 | 46.91 | 47.94 | 46.03 | 47.78 | 849,032 | +0.99(+2.12%) |
Oct 27, 2022 | 44.36 | 47.50 | 43.69 | 46.79 | 1,625,805 | +2.75(+6.25%) |
Oct 26, 2022 | 44.41 | 44.74 | 43.94 | 44.04 | 591,109 | -0.09(-0.21%) |
Oct 25, 2022 | 42.39 | 44.41 | 42.39 | 44.13 | 677,741 | +1.63(+3.83%) |
Oct 24, 2022 | 42.45 | 42.99 | 42.13 | 42.50 | 830,698 | +0.44(+1.06%) |
Oct 21, 2022 | 41.99 | 42.52 | 41.20 | 42.06 | 487,641 | +0.18(+0.43%) |
Oct 20, 2022 | 42.51 | 43.49 | 41.65 | 41.88 | 450,384 | -0.80(-1.88%) |
Oct 19, 2022 | 43.86 | 44.03 | 42.05 | 42.68 | 462,052 | -1.49(-3.38%) |
Oct 18, 2022 | 44.96 | 45.42 | 43.64 | 44.18 | 627,035 | +0.22(+0.49%) |
Oct 17, 2022 | 43.73 | 44.53 | 43.57 | 43.96 | 790,065 | +0.91(+2.11%) |
Oct 14, 2022 | 44.57 | 44.61 | 43.03 | 43.05 | 585,797 | -1.42(-3.19%) |
Oct 13, 2022 | 42.65 | 44.99 | 42.30 | 44.47 | 725,610 | +1.15(+2.66%) |
Oct 12, 2022 | 44.29 | 44.29 | 43.07 | 43.32 | 1,010,898 | -1.03(-2.33%) |
Oct 11, 2022 | 44.89 | 45.60 | 44.18 | 44.35 | 766,295 | -0.43(-0.95%) |
Oct 10, 2022 | 45.42 | 45.65 | 44.75 | 44.77 | 412,924 | -0.38(-0.84%) |
Oct 07, 2022 | 45.91 | 46.00 | 45.07 | 45.15 | 460,685 | -1.21(-2.61%) |
Oct 06, 2022 | 46.12 | 46.48 | 45.75 | 46.36 | 410,863 | -0.18(-0.39%) |
Oct 05, 2022 | 46.14 | 46.84 | 45.76 | 46.54 | 483,926 | -0.25(-0.53%) |
Oct 04, 2022 | 45.39 | 46.90 | 45.39 | 46.79 | 773,036 | +1.77(+3.93%) |