Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.84 | 46.34 | 45.61 | 46.14 | 723,930 | -0.07(-0.14%) |
Dec 29, 2022 | 43.97 | 46.25 | 43.97 | 46.20 | 623,390 | +2.02(+4.57%) |
Dec 28, 2022 | 45.47 | 45.52 | 43.67 | 44.18 | 604,765 | -1.52(-3.32%) |
Dec 27, 2022 | 46.05 | 46.16 | 45.07 | 45.70 | 569,398 | +0.15(+0.33%) |
Dec 23, 2022 | 43.71 | 45.63 | 43.59 | 45.55 | 519,578 | +2.17(+5.00%) |
Dec 22, 2022 | 44.72 | 44.87 | 42.57 | 43.38 | 1,003,509 | -1.34(-3.00%) |
Dec 21, 2022 | 45.96 | 46.55 | 44.62 | 44.72 | 838,586 | -0.41(-0.91%) |
Dec 20, 2022 | 43.53 | 45.36 | 43.53 | 45.13 | 749,187 | +1.56(+3.59%) |
Dec 19, 2022 | 44.16 | 44.92 | 42.86 | 43.57 | 1,082,669 | -0.02(-0.04%) |
Dec 16, 2022 | 42.56 | 43.79 | 42.14 | 43.59 | 4,097,459 | -0.47(-1.08%) |
Dec 15, 2022 | 44.02 | 44.53 | 43.20 | 44.06 | 1,101,497 | -0.66(-1.48%) |
Dec 14, 2022 | 45.03 | 45.56 | 44.40 | 44.72 | 915,399 | -0.32(-0.70%) |
Dec 13, 2022 | 45.43 | 45.97 | 44.52 | 45.04 | 1,063,793 | +0.47(+1.04%) |
Dec 12, 2022 | 42.19 | 45.05 | 41.77 | 44.57 | 1,083,660 | +3.02(+7.26%) |
Dec 09, 2022 | 43.06 | 43.62 | 41.47 | 41.56 | 926,171 | -1.41(-3.29%) |
Dec 08, 2022 | 43.26 | 44.39 | 42.61 | 42.97 | 1,098,325 | +0.56(+1.32%) |
Dec 07, 2022 | 43.88 | 44.34 | 42.41 | 42.41 | 1,223,819 | -1.34(-3.06%) |
Dec 06, 2022 | 43.56 | 44.44 | 42.92 | 43.75 | 1,188,074 | -0.17(-0.38%) |
Dec 05, 2022 | 47.96 | 47.96 | 43.76 | 43.92 | 1,184,792 | -3.29(-6.96%) |
Dec 02, 2022 | 45.87 | 47.56 | 45.61 | 47.21 | 928,508 | +0.91(+1.97%) |
Dec 01, 2022 | 48.18 | 49.00 | 46.29 | 46.30 | 825,413 | -1.25(-2.62%) |
Nov 30, 2022 | 47.98 | 48.31 | 46.70 | 47.54 | 1,252,385 | +0.66(+1.41%) |
Nov 29, 2022 | 46.21 | 47.06 | 45.62 | 46.88 | 1,231,853 | +1.56(+3.45%) |
Nov 28, 2022 | 45.17 | 46.56 | 44.92 | 45.32 | 1,269,906 | -1.65(-3.51%) |
Nov 25, 2022 | 48.03 | 48.16 | 46.94 | 46.97 | 521,648 | -1.23(-2.55%) |
Nov 23, 2022 | 48.81 | 49.22 | 47.11 | 48.19 | 896,421 | -1.96(-3.92%) |
Nov 22, 2022 | 49.08 | 50.68 | 48.39 | 50.16 | 1,397,830 | +2.47(+5.17%) |
Nov 21, 2022 | 48.32 | 48.39 | 44.23 | 47.69 | 1,875,803 | -2.29(-4.58%) |
Nov 18, 2022 | 47.65 | 50.08 | 47.10 | 49.98 | 1,247,650 | +1.53(+3.15%) |
Nov 17, 2022 | 46.36 | 49.75 | 46.08 | 48.46 | 1,386,113 | +0.27(+0.56%) |
Nov 16, 2022 | 48.65 | 49.45 | 47.82 | 48.19 | 1,091,548 | -1.08(-2.19%) |
Nov 15, 2022 | 48.22 | 49.73 | 47.91 | 49.27 | 908,770 | +1.33(+2.78%) |
Nov 14, 2022 | 47.96 | 49.99 | 47.73 | 47.93 | 1,149,990 | -0.21(-0.43%) |
Nov 11, 2022 | 47.65 | 49.07 | 47.15 | 48.14 | 1,089,379 | +1.84(+3.96%) |
Nov 10, 2022 | 46.10 | 46.54 | 45.24 | 46.31 | 1,416,864 | +1.77(+3.98%) |
Nov 09, 2022 | 46.88 | 47.01 | 44.29 | 44.54 | 1,281,785 | -3.61(-7.51%) |
Nov 08, 2022 | 47.94 | 48.39 | 46.80 | 48.15 | 843,087 | -0.06(-0.13%) |
Nov 07, 2022 | 47.03 | 48.46 | 46.52 | 48.22 | 938,507 | +1.54(+3.30%) |
Nov 04, 2022 | 46.84 | 47.35 | 45.61 | 46.68 | 1,137,551 | +0.72(+1.57%) |
Nov 03, 2022 | 43.15 | 46.25 | 43.08 | 45.96 | 923,430 | +2.13(+4.86%) |
Nov 02, 2022 | 45.16 | 45.92 | 43.64 | 43.83 | 1,396,443 | -1.47(-3.24%) |
Nov 01, 2022 | 46.34 | 46.71 | 45.11 | 45.29 | 717,896 | -0.36(-0.79%) |
Oct 31, 2022 | 44.66 | 46.51 | 44.29 | 45.65 | 1,250,354 | +0.21(+0.47%) |
Oct 28, 2022 | 46.09 | 47.55 | 45.19 | 45.44 | 1,266,746 | -0.48(-1.04%) |
Oct 27, 2022 | 46.23 | 48.24 | 45.76 | 45.92 | 1,719,864 | +0.57(+1.26%) |
Oct 26, 2022 | 41.55 | 47.12 | 41.55 | 45.35 | 2,123,264 | +4.56(+11.19%) |
Oct 25, 2022 | 41.67 | 42.04 | 40.28 | 40.78 | 1,052,263 | -1.04(-2.49%) |
Oct 24, 2022 | 41.16 | 41.92 | 40.85 | 41.83 | 660,825 | +0.41(+1.00%) |
Oct 21, 2022 | 41.26 | 42.09 | 40.28 | 41.41 | 1,120,124 | +0.65(+1.58%) |
Oct 20, 2022 | 40.01 | 41.23 | 39.69 | 40.77 | 1,295,774 | +1.20(+3.03%) |
Oct 19, 2022 | 40.29 | 40.41 | 37.97 | 39.57 | 1,578,725 | -0.11(-0.28%) |
Oct 18, 2022 | 39.64 | 40.19 | 38.64 | 39.68 | 538,453 | +0.80(+2.06%) |
Oct 17, 2022 | 38.41 | 39.09 | 38.11 | 38.88 | 814,795 | +1.59(+4.25%) |
Oct 14, 2022 | 39.12 | 39.36 | 37.23 | 37.29 | 703,701 | -2.43(-6.11%) |
Oct 13, 2022 | 37.38 | 39.88 | 36.74 | 39.72 | 1,267,166 | +1.72(+4.54%) |
Oct 12, 2022 | 38.40 | 38.46 | 37.18 | 37.99 | 1,032,305 | -0.57(-1.48%) |
Oct 11, 2022 | 38.30 | 39.41 | 37.72 | 38.56 | 724,218 | -0.42(-1.09%) |
Oct 10, 2022 | 39.65 | 40.44 | 38.52 | 38.99 | 523,678 | -0.94(-2.36%) |
Oct 07, 2022 | 39.70 | 40.63 | 39.28 | 39.93 | 698,725 | +0.18(+0.44%) |
Oct 06, 2022 | 39.29 | 40.43 | 39.14 | 39.75 | 819,991 | -0.07(-0.19%) |
Oct 05, 2022 | 38.02 | 40.15 | 37.86 | 39.83 | 923,516 | +1.61(+4.22%) |
Oct 04, 2022 | 36.88 | 38.23 | 36.34 | 38.21 | 1,510,951 | +2.36(+6.58%) |