Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.99 | 46.03 | 45.99 | 46.02 | 474,837 | +0.02(+0.04%) |
Dec 29, 2022 | 45.97 | 46.00 | 45.97 | 46.00 | 637,558 | +0.04(+0.08%) |
Dec 28, 2022 | 45.98 | 45.98 | 45.96 | 45.96 | 683,809 | -0.01(-0.02%) |
Dec 27, 2022 | 45.96 | 45.98 | 45.96 | 45.97 | 303,114 | +0.00(+0.00%) |
Dec 23, 2022 | 45.97 | 45.98 | 45.96 | 45.97 | 406,509 | +0.01(+0.02%) |
Dec 22, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 498,731 | +0.01(+0.02%) |
Dec 21, 2022 | 45.94 | 45.96 | 45.93 | 45.95 | 1,065,904 | +0.00(+0.00%) |
Dec 20, 2022 | 45.92 | 45.95 | 45.92 | 45.95 | 765,802 | +0.01(+0.02%) |
Dec 19, 2022 | 45.94 | 45.95 | 45.92 | 45.94 | 848,240 | +0.01(+0.02%) |
Dec 16, 2022 | 45.91 | 45.93 | 45.91 | 45.93 | 287,617 | +0.03(+0.06%) |
Dec 15, 2022 | 45.90 | 45.91 | 45.89 | 45.90 | 1,165,110 | +0.02(+0.04%) |
Dec 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 1,679,367 | +0.01(+0.02%) |
Dec 13, 2022 | 45.88 | 45.89 | 45.86 | 45.87 | 1,015,754 | +0.03(+0.06%) |
Dec 12, 2022 | 45.85 | 45.87 | 45.85 | 45.85 | 261,929 | +0.00(+0.00%) |
Dec 09, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 594,394 | -0.01(-0.02%) |
Dec 08, 2022 | 45.85 | 45.86 | 45.84 | 45.86 | 592,857 | +0.02(+0.04%) |
Dec 07, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 589,292 | +0.03(+0.06%) |
Dec 06, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 327,709 | +0.01(+0.02%) |
Dec 05, 2022 | 45.80 | 45.82 | 45.80 | 45.80 | 410,646 | -0.02(-0.04%) |
Dec 02, 2022 | 45.78 | 45.82 | 45.78 | 45.82 | 514,234 | +0.03(+0.06%) |
Dec 01, 2022 | 45.78 | 45.79 | 45.76 | 45.79 | 478,217 | +0.04(+0.08%) |
Nov 30, 2022 | 45.75 | 45.75 | 45.74 | 45.75 | 872,542 | +0.00(+0.00%) |
Nov 29, 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 209,882 | +0.02(+0.04%) |
Nov 28, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 324,109 | +0.01(+0.02%) |
Nov 25, 2022 | 45.72 | 45.73 | 45.71 | 45.73 | 59,756 | +0.03(+0.06%) |
Nov 23, 2022 | 45.70 | 45.72 | 45.70 | 45.70 | 292,323 | +0.02(+0.04%) |
Nov 22, 2022 | 45.68 | 45.71 | 45.68 | 45.68 | 519,718 | +0.01(+0.02%) |
Nov 21, 2022 | 45.66 | 45.68 | 45.66 | 45.67 | 343,951 | +0.01(+0.02%) |
Nov 18, 2022 | 45.67 | 45.67 | 45.65 | 45.66 | 457,543 | +0.00(+0.00%) |
Nov 17, 2022 | 45.65 | 45.68 | 45.64 | 45.66 | 644,336 | +0.00(+0.00%) |
Nov 16, 2022 | 45.64 | 45.67 | 45.64 | 45.66 | 754,319 | +0.03(+0.06%) |
Nov 15, 2022 | 45.63 | 45.64 | 45.62 | 45.63 | 424,199 | +0.03(+0.06%) |
Nov 14, 2022 | 45.63 | 45.65 | 45.61 | 45.61 | 826,339 | -0.02(-0.04%) |
Nov 11, 2022 | 45.62 | 45.66 | 45.62 | 45.62 | 1,831,052 | +0.02(+0.04%) |
Nov 10, 2022 | 45.59 | 45.62 | 45.59 | 45.61 | 829,200 | +0.03(+0.06%) |
Nov 09, 2022 | 45.55 | 45.58 | 45.55 | 45.58 | 525,475 | +0.03(+0.06%) |
Nov 08, 2022 | 45.53 | 45.55 | 45.53 | 45.55 | 550,820 | +0.02(+0.04%) |
Nov 07, 2022 | 45.52 | 45.54 | 45.52 | 45.53 | 523,574 | +0.00(+0.00%) |
Nov 04, 2022 | 45.50 | 45.53 | 45.50 | 45.53 | 430,821 | +0.02(+0.04%) |
Nov 03, 2022 | 45.53 | 45.53 | 45.51 | 45.51 | 228,262 | -0.01(-0.02%) |
Nov 02, 2022 | 45.52 | 45.54 | 45.51 | 45.52 | 459,383 | +0.00(+0.00%) |
Nov 01, 2022 | 45.53 | 45.54 | 45.52 | 45.52 | 480,260 | +0.02(+0.04%) |
Oct 31, 2022 | 45.53 | 45.53 | 45.50 | 45.50 | 390,350 | -0.03(-0.06%) |
Oct 28, 2022 | 45.53 | 45.54 | 45.51 | 45.53 | 851,015 | -0.01(-0.02%) |
Oct 27, 2022 | 45.54 | 45.54 | 45.52 | 45.54 | 582,307 | +0.01(+0.02%) |
Oct 26, 2022 | 45.52 | 45.54 | 45.52 | 45.53 | 475,104 | +0.01(+0.02%) |
Oct 25, 2022 | 45.50 | 45.52 | 45.50 | 45.52 | 389,389 | +0.02(+0.04%) |
Oct 24, 2022 | 45.52 | 45.52 | 45.50 | 45.50 | 235,908 | -0.02(-0.04%) |
Oct 21, 2022 | 45.49 | 45.53 | 45.49 | 45.52 | 580,920 | +0.03(+0.06%) |
Oct 20, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 420,177 | -0.01(-0.02%) |
Oct 19, 2022 | 45.50 | 45.52 | 45.50 | 45.50 | 322,125 | -0.02(-0.04%) |
Oct 18, 2022 | 45.53 | 45.53 | 45.51 | 45.52 | 207,467 | +0.02(+0.04%) |
Oct 17, 2022 | 45.51 | 45.52 | 45.50 | 45.50 | 229,115 | -0.01(-0.02%) |
Oct 14, 2022 | 45.51 | 45.53 | 45.49 | 45.51 | 323,140 | -0.03(-0.06%) |
Oct 13, 2022 | 45.53 | 45.55 | 45.52 | 45.54 | 645,873 | -0.01(-0.02%) |
Oct 12, 2022 | 45.54 | 45.56 | 45.54 | 45.55 | 419,743 | +0.00(+0.00%) |
Oct 11, 2022 | 45.55 | 45.56 | 45.53 | 45.55 | 457,634 | +0.00(+0.01%) |
Oct 10, 2022 | 45.54 | 45.56 | 45.53 | 45.54 | 239,494 | +0.00(+0.01%) |
Oct 07, 2022 | 45.53 | 45.55 | 45.53 | 45.54 | 447,458 | +0.00(+0.00%) |
Oct 06, 2022 | 45.56 | 45.56 | 45.54 | 45.54 | 405,760 | -0.01(-0.02%) |
Oct 05, 2022 | 45.54 | 45.55 | 45.54 | 45.55 | 515,531 | +0.00(+0.00%) |
Oct 04, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 697,301 | +0.02(+0.04%) |