Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.85 | 44.00 | 43.52 | 44.00 | 26,781 | -0.18(-0.41%) |
Dec 29, 2022 | 43.63 | 44.33 | 43.63 | 44.18 | 82,730 | +0.95(+2.19%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.23 | 43.23 | 17,866 | -0.77(-1.75%) |
Dec 27, 2022 | 44.24 | 44.33 | 43.94 | 44.00 | 15,579 | -0.21(-0.47%) |
Dec 23, 2022 | 43.92 | 44.38 | 43.89 | 44.21 | 23,937 | +0.10(+0.22%) |
Dec 22, 2022 | 44.06 | 44.11 | 43.15 | 44.11 | 52,199 | -0.42(-0.94%) |
Dec 21, 2022 | 43.84 | 44.58 | 43.83 | 44.53 | 66,034 | +0.86(+1.96%) |
Dec 20, 2022 | 43.44 | 43.85 | 43.33 | 43.67 | 209,007 | +0.18(+0.41%) |
Dec 19, 2022 | 43.81 | 44.06 | 43.35 | 43.49 | 18,882 | -0.26(-0.59%) |
Dec 16, 2022 | 43.64 | 43.95 | 43.45 | 43.75 | 47,654 | -0.54(-1.21%) |
Dec 15, 2022 | 44.98 | 45.06 | 44.06 | 44.29 | 29,837 | -1.29(-2.82%) |
Dec 14, 2022 | 45.61 | 46.27 | 45.40 | 45.58 | 7,299 | -0.11(-0.24%) |
Dec 13, 2022 | 46.46 | 46.58 | 45.43 | 45.69 | 11,927 | +0.56(+1.24%) |
Dec 12, 2022 | 44.83 | 45.13 | 44.66 | 45.13 | 97,970 | +0.32(+0.71%) |
Dec 09, 2022 | 45.45 | 45.45 | 44.65 | 44.81 | 14,896 | -0.50(-1.10%) |
Dec 08, 2022 | 45.22 | 45.61 | 45.07 | 45.31 | 24,648 | +0.44(+0.98%) |
Dec 07, 2022 | 45.07 | 45.45 | 44.87 | 44.87 | 17,124 | -0.33(-0.73%) |
Dec 06, 2022 | 45.74 | 45.74 | 44.88 | 45.20 | 14,151 | -0.57(-1.24%) |
Dec 05, 2022 | 46.29 | 46.36 | 45.45 | 45.77 | 99,888 | -0.88(-1.88%) |
Dec 02, 2022 | 45.74 | 46.88 | 45.74 | 46.64 | 22,779 | +0.39(+0.84%) |
Dec 01, 2022 | 46.56 | 46.56 | 45.92 | 46.25 | 83,519 | -0.40(-0.85%) |
Nov 30, 2022 | 45.60 | 46.65 | 45.16 | 46.65 | 23,255 | +1.30(+2.86%) |
Nov 29, 2022 | 45.83 | 45.91 | 45.36 | 45.36 | 37,925 | -0.38(-0.83%) |
Nov 28, 2022 | 46.65 | 46.65 | 45.58 | 45.74 | 14,474 | -1.34(-2.86%) |
Nov 25, 2022 | 46.91 | 47.23 | 46.91 | 47.08 | 7,291 | +0.18(+0.38%) |
Nov 23, 2022 | 46.92 | 47.11 | 46.77 | 46.90 | 32,158 | +0.08(+0.17%) |
Nov 22, 2022 | 47.07 | 47.07 | 46.42 | 46.82 | 41,518 | -0.04(-0.09%) |
Nov 21, 2022 | 46.44 | 46.99 | 46.44 | 46.86 | 11,442 | +0.11(+0.23%) |
Nov 18, 2022 | 46.92 | 46.98 | 46.25 | 46.75 | 18,746 | +0.76(+1.65%) |
Nov 17, 2022 | 45.42 | 46.09 | 45.21 | 45.99 | 9,289 | -0.20(-0.43%) |
Nov 16, 2022 | 46.18 | 46.29 | 45.91 | 46.19 | 11,615 | -0.24(-0.51%) |
Nov 15, 2022 | 46.16 | 46.72 | 46.06 | 46.43 | 120,108 | +1.11(+2.45%) |
Nov 14, 2022 | 45.66 | 45.93 | 45.21 | 45.32 | 26,231 | -0.57(-1.24%) |
Nov 11, 2022 | 46.00 | 46.66 | 45.89 | 45.90 | 69,257 | -0.11(-0.24%) |
Nov 10, 2022 | 45.47 | 46.00 | 45.16 | 46.00 | 14,779 | +2.20(+5.03%) |
Nov 09, 2022 | 44.26 | 44.74 | 43.65 | 43.80 | 22,090 | -0.70(-1.57%) |
Nov 08, 2022 | 44.59 | 44.91 | 43.93 | 44.50 | 36,045 | +0.14(+0.31%) |
Nov 07, 2022 | 44.43 | 44.43 | 43.98 | 44.36 | 14,822 | +0.14(+0.32%) |
Nov 04, 2022 | 44.42 | 44.51 | 43.39 | 44.22 | 85,208 | +0.56(+1.28%) |
Nov 03, 2022 | 43.01 | 44.02 | 42.82 | 43.66 | 20,200 | +0.16(+0.37%) |
Nov 02, 2022 | 44.95 | 45.09 | 43.50 | 43.50 | 15,341 | -1.60(-3.56%) |
Nov 01, 2022 | 45.18 | 45.21 | 44.79 | 45.11 | 55,800 | +0.33(+0.74%) |
Oct 31, 2022 | 44.55 | 45.00 | 44.44 | 44.78 | 128,438 | +0.08(+0.18%) |
Oct 28, 2022 | 43.74 | 44.78 | 43.67 | 44.70 | 204,102 | +1.07(+2.46%) |
Oct 27, 2022 | 43.61 | 44.25 | 43.57 | 43.63 | 39,651 | +0.34(+0.79%) |
Oct 26, 2022 | 43.30 | 43.93 | 43.28 | 43.28 | 41,375 | +0.17(+0.39%) |
Oct 25, 2022 | 42.41 | 43.26 | 42.38 | 43.12 | 27,556 | +1.06(+2.51%) |
Oct 24, 2022 | 41.60 | 42.26 | 41.50 | 42.06 | 19,053 | +0.53(+1.27%) |
Oct 21, 2022 | 40.56 | 41.67 | 40.56 | 41.53 | 16,523 | +1.14(+2.83%) |
Oct 20, 2022 | 41.23 | 41.35 | 40.19 | 40.39 | 23,397 | -0.75(-1.83%) |
Oct 19, 2022 | 40.97 | 41.43 | 40.70 | 41.14 | 16,187 | -0.32(-0.78%) |
Oct 18, 2022 | 41.71 | 41.71 | 41.10 | 41.47 | 57,794 | +0.73(+1.80%) |
Oct 17, 2022 | 40.07 | 40.73 | 40.07 | 40.73 | 34,324 | +1.48(+3.78%) |
Oct 14, 2022 | 40.62 | 40.62 | 39.25 | 39.25 | 9,316 | -1.05(-2.60%) |
Oct 13, 2022 | 38.39 | 40.51 | 38.39 | 40.30 | 13,300 | +1.20(+3.06%) |
Oct 12, 2022 | 39.61 | 39.61 | 39.10 | 39.10 | 11,163 | -0.59(-1.50%) |
Oct 11, 2022 | 39.14 | 40.06 | 39.14 | 39.70 | 16,150 | +0.12(+0.30%) |
Oct 10, 2022 | 39.82 | 39.89 | 39.35 | 39.58 | 11,039 | +0.12(+0.30%) |
Oct 07, 2022 | 40.17 | 40.17 | 39.34 | 39.46 | 10,699 | -0.98(-2.42%) |
Oct 06, 2022 | 40.83 | 40.83 | 40.37 | 40.44 | 23,152 | -0.31(-0.75%) |
Oct 05, 2022 | 40.35 | 40.82 | 40.19 | 40.74 | 26,948 | -0.21(-0.51%) |
Oct 04, 2022 | 40.69 | 40.95 | 40.52 | 40.95 | 22,448 | +1.53(+3.89%) |