Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.40 | 47.53 | 47.40 | 47.48 | 6,937,032 | -0.02(-0.04%) |
Dec 29, 2022 | 47.47 | 47.52 | 47.42 | 47.50 | 6,865,500 | +0.06(+0.12%) |
Dec 28, 2022 | 47.50 | 47.52 | 47.41 | 47.44 | 8,618,071 | -0.02(-0.04%) |
Dec 27, 2022 | 47.46 | 47.49 | 47.36 | 47.46 | 8,433,697 | -0.12(-0.24%) |
Dec 23, 2022 | 47.58 | 47.59 | 47.46 | 47.57 | 5,869,105 | -0.04(-0.08%) |
Dec 22, 2022 | 47.57 | 47.67 | 47.57 | 47.61 | 5,428,350 | +0.02(+0.04%) |
Dec 21, 2022 | 47.54 | 47.60 | 47.45 | 47.59 | 7,510,142 | +0.05(+0.10%) |
Dec 20, 2022 | 47.58 | 47.64 | 47.51 | 47.54 | 5,873,606 | -0.18(-0.38%) |
Dec 19, 2022 | 47.69 | 47.78 | 47.63 | 47.72 | 10,885,960 | -0.11(-0.24%) |
Dec 16, 2022 | 47.76 | 47.86 | 47.61 | 47.84 | 10,353,626 | -0.03(-0.06%) |
Dec 15, 2022 | 47.95 | 47.97 | 47.83 | 47.87 | 6,554,663 | -0.01(-0.02%) |
Dec 14, 2022 | 47.89 | 47.95 | 47.77 | 47.88 | 6,078,450 | +0.00(+0.00%) |
Dec 13, 2022 | 48.21 | 48.21 | 47.87 | 47.88 | 11,925,625 | +0.16(+0.34%) |
Dec 12, 2022 | 47.77 | 47.85 | 47.70 | 47.72 | 6,822,155 | -0.03(-0.06%) |
Dec 09, 2022 | 47.79 | 47.83 | 47.71 | 47.74 | 5,401,155 | -0.10(-0.20%) |
Dec 08, 2022 | 47.93 | 47.93 | 47.82 | 47.84 | 11,123,271 | -0.08(-0.16%) |
Dec 07, 2022 | 47.79 | 47.92 | 47.78 | 47.92 | 6,699,548 | +0.18(+0.38%) |
Dec 06, 2022 | 47.82 | 47.82 | 47.72 | 47.73 | 6,842,226 | +0.04(+0.08%) |
Dec 05, 2022 | 47.70 | 47.76 | 47.65 | 47.70 | 7,257,527 | -0.07(-0.14%) |
Dec 02, 2022 | 47.74 | 47.77 | 47.64 | 47.76 | 6,402,285 | -0.01(-0.02%) |
Dec 01, 2022 | 47.67 | 47.78 | 47.62 | 47.77 | 7,420,515 | +0.17(+0.36%) |
Nov 30, 2022 | 47.48 | 47.63 | 47.42 | 47.60 | 7,615,239 | +0.18(+0.38%) |
Nov 29, 2022 | 47.33 | 47.45 | 47.29 | 47.42 | 6,614,860 | +0.11(+0.22%) |
Nov 28, 2022 | 47.27 | 47.33 | 47.26 | 47.32 | 7,550,908 | +0.03(+0.06%) |
Nov 25, 2022 | 47.31 | 47.35 | 47.27 | 47.29 | 1,995,660 | -0.07(-0.14%) |
Nov 23, 2022 | 47.27 | 47.36 | 47.21 | 47.36 | 5,266,100 | +0.16(+0.34%) |
Nov 22, 2022 | 47.11 | 47.24 | 47.06 | 47.19 | 5,990,004 | +0.15(+0.32%) |
Nov 21, 2022 | 47.06 | 47.08 | 46.96 | 47.04 | 10,490,509 | +0.03(+0.06%) |
Nov 18, 2022 | 46.99 | 47.01 | 46.92 | 47.01 | 7,403,474 | +0.07(+0.14%) |
Nov 17, 2022 | 46.94 | 47.00 | 46.87 | 46.94 | 7,060,424 | +0.07(+0.14%) |
Nov 16, 2022 | 46.68 | 46.90 | 46.67 | 46.88 | 10,909,815 | +0.36(+0.78%) |
Nov 15, 2022 | 46.41 | 46.53 | 46.39 | 46.51 | 8,287,290 | +0.24(+0.52%) |
Nov 14, 2022 | 46.45 | 46.45 | 46.26 | 46.28 | 7,786,893 | -0.10(-0.21%) |
Nov 11, 2022 | 46.36 | 46.42 | 46.31 | 46.37 | 7,785,283 | +0.04(+0.08%) |
Nov 10, 2022 | 46.15 | 46.38 | 46.10 | 46.33 | 7,741,587 | +0.59(+1.29%) |
Nov 09, 2022 | 45.68 | 45.76 | 45.64 | 45.74 | 13,578,894 | +0.08(+0.17%) |
Nov 08, 2022 | 45.56 | 45.68 | 45.55 | 45.66 | 8,324,489 | +0.19(+0.42%) |
Nov 07, 2022 | 45.53 | 45.57 | 45.45 | 45.47 | 13,736,942 | -0.08(-0.17%) |
Nov 04, 2022 | 45.49 | 45.57 | 45.43 | 45.55 | 7,298,679 | +0.01(+0.02%) |
Nov 03, 2022 | 45.43 | 45.58 | 45.40 | 45.54 | 15,011,555 | -0.08(-0.17%) |
Nov 02, 2022 | 45.52 | 45.62 | 19,962,140 | +0.12(+0.27%) | ||
Nov 01, 2022 | 45.52 | 45.54 | 45.40 | 45.49 | 11,167,835 | +0.18(+0.41%) |
Oct 31, 2022 | 45.41 | 45.43 | 45.23 | 45.31 | 10,382,107 | -0.10(-0.21%) |
Oct 28, 2022 | 45.30 | 45.40 | 45.27 | 45.40 | 10,283,764 | +0.01(+0.02%) |
Oct 27, 2022 | 45.28 | 45.41 | 45.28 | 45.39 | 11,270,025 | +0.09(+0.19%) |
Oct 26, 2022 | 45.27 | 45.38 | 45.17 | 45.31 | 13,067,955 | +0.03(+0.06%) |
Oct 25, 2022 | 45.44 | 45.50 | 45.25 | 45.28 | 12,887,223 | -0.10(-0.23%) |
Oct 24, 2022 | 45.56 | 45.58 | 45.32 | 45.38 | 16,143,067 | -0.29(-0.63%) |
Oct 21, 2022 | 45.76 | 45.77 | 45.55 | 45.67 | 15,996,671 | -0.11(-0.25%) |
Oct 20, 2022 | 45.99 | 46.01 | 45.78 | 45.78 | 13,497,511 | -0.28(-0.60%) |
Oct 19, 2022 | 46.06 | 46.13 | 46.01 | 46.06 | 8,502,741 | -0.15(-0.33%) |
Oct 18, 2022 | 46.28 | 46.30 | 46.16 | 46.21 | 8,398,650 | +0.04(+0.08%) |
Oct 17, 2022 | 46.33 | 46.34 | 46.16 | 46.18 | 14,343,117 | -0.02(-0.04%) |
Oct 14, 2022 | 46.28 | 46.28 | 46.08 | 46.19 | 9,431,421 | +0.05(+0.10%) |
Oct 13, 2022 | 45.97 | 46.19 | 45.90 | 46.15 | 10,285,432 | -0.14(-0.31%) |
Oct 12, 2022 | 46.43 | 46.43 | 46.24 | 46.29 | 9,751,191 | -0.01(-0.02%) |
Oct 11, 2022 | 46.20 | 46.36 | 46.15 | 46.30 | 15,097,517 | +0.06(+0.12%) |
Oct 10, 2022 | 46.28 | 46.29 | 46.11 | 46.24 | 6,971,036 | -0.16(-0.35%) |
Oct 07, 2022 | 46.25 | 46.40 | 46.15 | 46.40 | 19,159,462 | +0.13(+0.29%) |
Oct 06, 2022 | 46.24 | 46.29 | 46.14 | 46.27 | 16,392,372 | -0.02(-0.04%) |
Oct 05, 2022 | 46.24 | 46.29 | 46.06 | 46.29 | 12,859,794 | -0.02(-0.04%) |
Oct 04, 2022 | 46.19 | 46.32 | 46.10 | 46.31 | 8,265,340 | +0.35(+0.77%) |