Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.22 | 41.54 | 40.14 | 41.50 | 2,741,193 | +0.41(+1.00%) |
Dec 29, 2022 | 40.20 | 41.52 | 39.76 | 41.09 | 3,056,361 | +1.74(+4.42%) |
Dec 28, 2022 | 39.01 | 39.57 | 38.64 | 39.35 | 2,910,273 | +0.17(+0.43%) |
Dec 27, 2022 | 40.25 | 40.50 | 39.05 | 39.18 | 4,785,354 | -1.40(-3.45%) |
Dec 23, 2022 | 39.78 | 40.65 | 39.18 | 40.58 | 3,096,437 | +0.69(+1.73%) |
Dec 22, 2022 | 39.68 | 40.13 | 38.66 | 39.89 | 3,786,756 | -0.82(-2.01%) |
Dec 21, 2022 | 40.24 | 40.97 | 39.94 | 40.71 | 3,670,438 | +0.69(+1.72%) |
Dec 20, 2022 | 39.86 | 41.41 | 39.60 | 40.02 | 3,234,261 | -0.35(-0.87%) |
Dec 19, 2022 | 42.23 | 42.77 | 39.81 | 40.37 | 5,159,958 | -1.57(-3.74%) |
Dec 16, 2022 | 41.50 | 42.18 | 41.00 | 41.94 | 20,063,112 | -0.01(-0.02%) |
Dec 15, 2022 | 43.29 | 43.98 | 41.69 | 41.95 | 4,471,562 | -2.61(-5.86%) |
Dec 14, 2022 | 46.79 | 47.45 | 44.26 | 44.56 | 5,289,457 | -2.33(-4.97%) |
Dec 13, 2022 | 46.20 | 48.12 | 45.18 | 46.89 | 9,652,680 | +3.34(+7.67%) |
Dec 12, 2022 | 43.77 | 44.19 | 42.49 | 43.55 | 4,593,362 | -0.03(-0.07%) |
Dec 09, 2022 | 43.71 | 44.67 | 43.15 | 43.58 | 5,697,433 | -0.45(-1.02%) |
Dec 08, 2022 | 43.59 | 45.11 | 42.62 | 44.03 | 4,778,567 | +0.98(+2.28%) |
Dec 07, 2022 | 43.24 | 43.60 | 42.24 | 43.05 | 3,592,896 | -0.28(-0.65%) |
Dec 06, 2022 | 45.73 | 45.98 | 41.89 | 43.33 | 6,039,697 | -2.45(-5.35%) |
Dec 05, 2022 | 48.35 | 48.78 | 45.60 | 45.78 | 4,937,990 | -2.89(-5.94%) |
Dec 02, 2022 | 48.38 | 49.31 | 47.60 | 48.67 | 3,084,470 | -1.29(-2.58%) |
Dec 01, 2022 | 50.79 | 51.64 | 49.41 | 49.96 | 3,791,027 | -0.60(-1.19%) |
Nov 30, 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 4,109,896 | +3.68(+7.85%) |
Nov 29, 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 2,723,014 | -0.58(-1.22%) |
Nov 28, 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 2,906,937 | +0.19(+0.40%) |
Nov 25, 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 883,505 | -1.00(-2.07%) |
Nov 23, 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 1,826,747 | +0.97(+2.05%) |
Nov 22, 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 2,616,951 | +0.32(+0.68%) |
Nov 21, 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 3,045,197 | +0.58(+1.25%) |
Nov 18, 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 2,828,010 | -0.63(-1.34%) |
Nov 17, 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 2,960,414 | -2.31(-4.68%) |
Nov 16, 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 2,210,020 | -2.58(-4.97%) |
Nov 15, 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 5,274,808 | +3.24(+6.66%) |
Nov 14, 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 3,821,696 | -2.76(-5.37%) |
Nov 11, 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 4,672,457 | +2.60(+5.32%) |
Nov 10, 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 6,585,519 | +5.90(+13.74%) |
Nov 09, 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 3,985,872 | -1.16(-2.63%) |
Nov 08, 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 3,475,736 | -0.43(-0.97%) |
Nov 07, 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 4,275,875 | +1.51(+3.51%) |
Nov 04, 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 6,450,577 | +0.23(+0.54%) |
Nov 03, 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 5,486,304 | -2.95(-6.45%) |
Nov 02, 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 16,981,160 | +1.84(+4.19%) |
Nov 01, 2022 | 44.42 | 45.99 | 43.73 | 43.90 | 7,954,251 | +0.70(+1.62%) |
Oct 31, 2022 | 43.77 | 44.02 | 42.34 | 43.20 | 5,022,702 | -0.48(-1.10%) |
Oct 28, 2022 | 43.36 | 44.05 | 42.16 | 43.68 | 8,202,066 | +0.12(+0.28%) |
Oct 27, 2022 | 44.37 | 45.67 | 43.45 | 43.56 | 3,854,971 | -0.67(-1.51%) |
Oct 26, 2022 | 44.46 | 45.80 | 44.07 | 44.23 | 3,320,812 | -1.20(-2.64%) |
Oct 25, 2022 | 43.15 | 45.60 | 43.15 | 45.43 | 3,059,906 | +2.89(+6.79%) |
Oct 24, 2022 | 43.00 | 43.27 | 41.15 | 42.54 | 3,326,038 | -0.46(-1.07%) |
Oct 21, 2022 | 41.89 | 43.09 | 40.23 | 43.00 | 5,131,744 | +0.30(+0.70%) |
Oct 20, 2022 | 44.83 | 45.89 | 42.61 | 42.70 | 5,809,335 | -2.03(-4.54%) |
Oct 19, 2022 | 45.14 | 45.22 | 43.86 | 44.73 | 3,422,916 | -1.25(-2.72%) |
Oct 18, 2022 | 45.77 | 46.67 | 45.29 | 45.98 | 4,523,791 | +1.66(+3.75%) |
Oct 17, 2022 | 42.79 | 44.98 | 42.68 | 44.32 | 5,170,823 | +2.86(+6.90%) |
Oct 14, 2022 | 44.66 | 45.23 | 41.38 | 41.46 | 4,632,207 | -2.97(-6.68%) |
Oct 13, 2022 | 45.00 | 46.50 | 43.91 | 44.43 | 5,722,280 | -2.33(-4.98%) |
Oct 12, 2022 | 47.15 | 47.29 | 45.80 | 46.76 | 2,192,444 | -0.38(-0.81%) |
Oct 11, 2022 | 48.23 | 48.54 | 46.91 | 47.14 | 2,614,761 | -1.06(-2.20%) |
Oct 10, 2022 | 48.69 | 48.78 | 47.53 | 48.20 | 2,712,170 | -0.09(-0.19%) |
Oct 07, 2022 | 49.29 | 49.50 | 48.00 | 48.29 | 2,354,963 | -2.23(-4.42%) |
Oct 06, 2022 | 50.86 | 51.53 | 49.66 | 50.52 | 1,872,840 | -0.52(-1.01%) |
Oct 05, 2022 | 50.19 | 51.48 | 49.58 | 51.04 | 2,080,467 | -0.41(-0.80%) |
Oct 04, 2022 | 51.45 | 52.68 | 50.49 | 51.45 | 2,671,033 | +1.17(+2.33%) |