Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.91 | 50.10 | 49.86 | 49.96 | 3,837,096 | -0.11(-0.21%) |
Dec 29, 2022 | 50.01 | 50.11 | 49.97 | 50.07 | 5,236,498 | +0.19(+0.39%) |
Dec 28, 2022 | 50.02 | 50.08 | 49.86 | 49.88 | 3,079,732 | -0.06(-0.12%) |
Dec 27, 2022 | 50.06 | 50.15 | 49.92 | 49.93 | 2,140,906 | -0.23(-0.46%) |
Dec 23, 2022 | 50.18 | 50.25 | 50.07 | 50.17 | 2,626,273 | -0.12(-0.23%) |
Dec 22, 2022 | 50.53 | 50.56 | 50.25 | 50.28 | 2,824,925 | -0.27(-0.53%) |
Dec 21, 2022 | 50.59 | 50.61 | 50.39 | 50.55 | 7,945,482 | +0.29(+0.58%) |
Dec 20, 2022 | 50.21 | 50.35 | 50.19 | 50.26 | 5,290,262 | -0.02(-0.04%) |
Dec 19, 2022 | 50.43 | 50.43 | 50.26 | 50.28 | 3,496,018 | -0.17(-0.34%) |
Dec 16, 2022 | 50.44 | 50.64 | 50.42 | 50.46 | 4,508,855 | -0.26(-0.51%) |
Dec 15, 2022 | 50.77 | 50.81 | 50.53 | 50.71 | 2,378,897 | +0.01(+0.02%) |
Dec 14, 2022 | 50.79 | 50.84 | 50.52 | 50.70 | 3,287,802 | -0.13(-0.26%) |
Dec 13, 2022 | 51.03 | 51.09 | 50.79 | 50.84 | 4,552,227 | +0.15(+0.30%) |
Dec 12, 2022 | 50.81 | 50.86 | 50.68 | 50.69 | 2,654,700 | -0.03(-0.06%) |
Dec 09, 2022 | 50.91 | 50.98 | 50.62 | 50.71 | 2,141,104 | -0.46(-0.90%) |
Dec 08, 2022 | 51.21 | 51.21 | 51.05 | 51.17 | 2,510,576 | +0.01(+0.02%) |
Dec 07, 2022 | 51.01 | 51.19 | 50.94 | 51.16 | 1,986,806 | +0.21(+0.41%) |
Dec 06, 2022 | 51.00 | 51.03 | 50.84 | 50.95 | 2,519,250 | -0.04(-0.08%) |
Dec 05, 2022 | 51.18 | 51.18 | 50.86 | 50.99 | 3,058,843 | -0.52(-1.00%) |
Dec 02, 2022 | 50.89 | 51.51 | 50.76 | 51.51 | 2,359,926 | +0.41(+0.81%) |
Dec 01, 2022 | 50.73 | 51.12 | 50.69 | 51.10 | 3,409,446 | +0.55(+1.08%) |
Nov 30, 2022 | 49.88 | 50.58 | 49.82 | 50.55 | 2,532,676 | +0.69(+1.37%) |
Nov 29, 2022 | 49.91 | 49.99 | 49.81 | 49.87 | 1,907,984 | -0.19(-0.38%) |
Nov 28, 2022 | 50.18 | 50.24 | 50.00 | 50.06 | 1,781,618 | -0.13(-0.27%) |
Nov 25, 2022 | 50.14 | 50.19 | 50.11 | 50.19 | 422,289 | +0.00(+0.00%) |
Nov 23, 2022 | 49.92 | 50.20 | 49.89 | 50.19 | 1,398,564 | +0.26(+0.51%) |
Nov 22, 2022 | 49.93 | 50.00 | 49.83 | 49.93 | 1,807,565 | +0.19(+0.38%) |
Nov 21, 2022 | 49.64 | 49.78 | 49.55 | 49.74 | 2,182,180 | +0.25(+0.50%) |
Nov 18, 2022 | 49.70 | 49.76 | 49.45 | 49.49 | 2,541,717 | -0.23(-0.46%) |
Nov 17, 2022 | 49.83 | 49.86 | 49.65 | 49.72 | 2,551,851 | -0.34(-0.68%) |
Nov 16, 2022 | 50.00 | 50.12 | 49.98 | 50.07 | 1,688,536 | +0.11(+0.23%) |
Nov 15, 2022 | 49.80 | 50.00 | 49.75 | 49.95 | 2,190,964 | +0.31(+0.63%) |
Nov 14, 2022 | 49.87 | 49.90 | 49.60 | 49.64 | 1,999,113 | -0.33(-0.67%) |
Nov 11, 2022 | 49.92 | 50.01 | 49.88 | 49.97 | 1,814,430 | -0.04(-0.08%) |
Nov 10, 2022 | 49.56 | 50.02 | 49.56 | 50.01 | 2,592,676 | +0.79(+1.61%) |
Nov 09, 2022 | 49.29 | 49.39 | 49.06 | 49.22 | 2,214,267 | -0.10(-0.19%) |
Nov 08, 2022 | 49.27 | 49.44 | 49.27 | 49.31 | 1,768,794 | +0.07(+0.14%) |
Nov 07, 2022 | 49.33 | 49.35 | 49.21 | 49.25 | 1,853,668 | +0.09(+0.17%) |
Nov 04, 2022 | 49.15 | 49.25 | 49.06 | 49.16 | 2,755,785 | +0.16(+0.33%) |
Nov 03, 2022 | 49.12 | 49.29 | 49.00 | 49.00 | 2,662,620 | -0.54(-1.10%) |
Nov 02, 2022 | 49.70 | 49.48 | 49.54 | 2,493,966 | -0.13(-0.27%) | |
Nov 01, 2022 | 49.98 | 50.00 | 49.58 | 49.67 | 1,843,939 | +0.04(+0.08%) |
Oct 31, 2022 | 49.66 | 49.78 | 49.50 | 49.63 | 1,741,984 | -0.12(-0.25%) |
Oct 28, 2022 | 49.74 | 49.91 | 49.63 | 49.76 | 1,666,162 | -0.04(-0.08%) |
Oct 27, 2022 | 49.66 | 49.86 | 49.55 | 49.80 | 2,143,064 | +0.38(+0.77%) |
Oct 26, 2022 | 49.51 | 49.71 | 49.36 | 49.42 | 2,382,136 | -0.08(-0.15%) |
Oct 25, 2022 | 49.46 | 49.60 | 49.41 | 49.49 | 1,995,471 | +0.20(+0.40%) |
Oct 24, 2022 | 49.20 | 49.42 | 49.14 | 49.29 | 2,286,912 | +0.13(+0.27%) |
Oct 21, 2022 | 49.04 | 49.36 | 48.96 | 49.16 | 2,602,584 | +0.11(+0.23%) |
Oct 20, 2022 | 49.05 | 49.24 | 48.93 | 49.05 | 3,439,017 | -0.07(-0.14%) |
Oct 19, 2022 | 49.07 | 49.17 | 48.99 | 49.11 | 2,102,502 | -0.24(-0.48%) |
Oct 18, 2022 | 49.51 | 49.57 | 49.24 | 49.35 | 2,085,897 | -0.13(-0.27%) |
Oct 17, 2022 | 49.61 | 49.71 | 49.45 | 49.48 | 1,951,997 | +0.15(+0.31%) |
Oct 14, 2022 | 49.42 | 49.42 | 49.17 | 49.33 | 2,476,816 | +0.02(+0.04%) |
Oct 13, 2022 | 48.97 | 49.43 | 48.96 | 49.31 | 4,314,037 | -0.06(-0.12%) |
Oct 12, 2022 | 49.31 | 49.42 | 49.19 | 49.37 | 2,493,779 | +0.10(+0.21%) |
Oct 11, 2022 | 49.16 | 49.45 | 49.11 | 49.26 | 1,999,474 | +0.14(+0.29%) |
Oct 10, 2022 | 49.33 | 49.33 | 48.98 | 49.12 | 2,560,533 | -0.16(-0.33%) |
Oct 07, 2022 | 49.11 | 49.39 | 49.09 | 49.28 | 1,701,262 | +0.04(+0.08%) |
Oct 06, 2022 | 49.40 | 49.46 | 49.24 | 49.24 | 1,934,954 | -0.18(-0.36%) |
Oct 05, 2022 | 49.61 | 49.63 | 49.31 | 49.42 | 3,778,703 | -0.38(-0.76%) |
Oct 04, 2022 | 49.91 | 49.98 | 49.75 | 49.80 | 2,972,715 | +0.18(+0.36%) |