Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.89 | 40.13 | 39.64 | 40.11 | 4,580,313 | -0.34(-0.84%) |
Dec 29, 2022 | 38.95 | 40.55 | 38.95 | 40.45 | 6,601,016 | +1.84(+4.76%) |
Dec 28, 2022 | 38.75 | 39.08 | 38.46 | 38.61 | 3,671,165 | -0.15(-0.40%) |
Dec 27, 2022 | 38.80 | 39.05 | 38.40 | 38.77 | 4,087,440 | -0.09(-0.22%) |
Dec 23, 2022 | 38.56 | 39.01 | 38.23 | 38.86 | 2,503,191 | +0.05(+0.12%) |
Dec 22, 2022 | 39.30 | 39.38 | 38.19 | 38.81 | 4,065,092 | -1.12(-2.81%) |
Dec 21, 2022 | 39.92 | 40.14 | 39.67 | 39.93 | 4,186,947 | +0.30(+0.76%) |
Dec 20, 2022 | 40.08 | 40.11 | 39.32 | 39.63 | 4,417,821 | -0.36(-0.90%) |
Dec 19, 2022 | 39.74 | 40.06 | 39.31 | 39.99 | 8,081,867 | +0.33(+0.83%) |
Dec 16, 2022 | 40.66 | 40.77 | 39.29 | 39.66 | 15,053,867 | -1.25(-3.05%) |
Dec 15, 2022 | 41.65 | 41.73 | 40.64 | 40.91 | 5,342,136 | -1.41(-3.34%) |
Dec 14, 2022 | 42.18 | 42.84 | 41.50 | 42.32 | 5,850,846 | +0.03(+0.07%) |
Dec 13, 2022 | 43.88 | 44.36 | 41.90 | 42.29 | 5,846,865 | +0.00(+0.00%) |
Dec 12, 2022 | 42.27 | 42.30 | 41.68 | 42.29 | 4,380,581 | +0.08(+0.18%) |
Dec 09, 2022 | 42.11 | 42.61 | 41.89 | 42.21 | 4,221,811 | -0.23(-0.55%) |
Dec 08, 2022 | 42.08 | 42.72 | 41.84 | 42.44 | 3,985,383 | +0.70(+1.67%) |
Dec 07, 2022 | 41.69 | 42.48 | 41.55 | 41.75 | 5,720,417 | -0.18(-0.44%) |
Dec 06, 2022 | 42.30 | 42.39 | 41.34 | 41.93 | 8,985,511 | -0.57(-1.34%) |
Dec 05, 2022 | 43.38 | 43.45 | 42.39 | 42.50 | 4,798,477 | -1.22(-2.79%) |
Dec 02, 2022 | 43.34 | 43.96 | 42.93 | 43.72 | 4,484,744 | +0.04(+0.09%) |
Dec 01, 2022 | 43.88 | 44.58 | 43.58 | 43.68 | 4,947,432 | -0.27(-0.62%) |
Nov 30, 2022 | 42.41 | 44.14 | 42.10 | 43.95 | 9,178,817 | +1.83(+4.34%) |
Nov 29, 2022 | 42.92 | 42.98 | 41.98 | 42.12 | 4,594,044 | -0.54(-1.26%) |
Nov 28, 2022 | 43.31 | 43.68 | 42.59 | 42.66 | 6,107,923 | -0.68(-1.58%) |
Nov 25, 2022 | 42.99 | 43.51 | 42.89 | 43.35 | 2,420,768 | -0.18(-0.42%) |
Nov 23, 2022 | 43.65 | 44.06 | 43.41 | 43.53 | 5,176,220 | +0.10(+0.22%) |
Nov 22, 2022 | 43.19 | 43.46 | 42.74 | 43.43 | 3,962,158 | +0.38(+0.89%) |
Nov 21, 2022 | 43.66 | 43.89 | 42.87 | 43.05 | 4,256,028 | -0.91(-2.08%) |
Nov 18, 2022 | 44.39 | 44.42 | 43.54 | 43.96 | 3,940,342 | +0.20(+0.46%) |
Nov 17, 2022 | 42.98 | 43.93 | 42.90 | 43.76 | 3,763,849 | -0.02(-0.04%) |
Nov 16, 2022 | 44.54 | 44.71 | 43.61 | 43.78 | 5,468,859 | -1.47(-3.25%) |
Nov 15, 2022 | 45.30 | 45.36 | 44.30 | 45.25 | 5,680,252 | +1.07(+2.42%) |
Nov 14, 2022 | 44.60 | 45.12 | 44.13 | 44.18 | 6,429,747 | -0.58(-1.29%) |
Nov 11, 2022 | 43.31 | 45.22 | 43.06 | 44.76 | 7,583,902 | +1.78(+4.14%) |
Nov 10, 2022 | 40.89 | 43.11 | 40.67 | 42.98 | 9,563,972 | +3.94(+10.08%) |
Nov 09, 2022 | 39.79 | 39.90 | 38.97 | 39.05 | 5,411,468 | -0.99(-2.48%) |
Nov 08, 2022 | 39.05 | 40.65 | 38.71 | 40.04 | 8,197,187 | +0.98(+2.51%) |
Nov 07, 2022 | 38.85 | 39.13 | 37.89 | 39.05 | 5,462,940 | +0.50(+1.30%) |
Nov 04, 2022 | 37.99 | 39.25 | 37.56 | 38.55 | 7,616,169 | +1.19(+3.19%) |
Nov 03, 2022 | 38.41 | 39.39 | 36.97 | 37.36 | 14,602,187 | +0.73(+2.00%) |
Nov 02, 2022 | 38.42 | 38.50 | 36.58 | 36.63 | 8,871,360 | -1.68(-4.40%) |
Nov 01, 2022 | 39.00 | 39.31 | 37.82 | 38.31 | 5,154,001 | -0.03(-0.08%) |
Oct 31, 2022 | 38.83 | 39.08 | 37.94 | 38.34 | 7,128,601 | -0.46(-1.19%) |
Oct 28, 2022 | 37.34 | 38.89 | 37.03 | 38.80 | 8,053,196 | +0.45(+1.18%) |
Oct 27, 2022 | 38.21 | 39.10 | 38.13 | 38.35 | 6,369,295 | +0.27(+0.71%) |
Oct 26, 2022 | 37.52 | 39.04 | 37.46 | 38.08 | 6,084,993 | +0.58(+1.54%) |
Oct 25, 2022 | 37.16 | 37.65 | 36.71 | 37.51 | 6,799,700 | +0.28(+0.75%) |
Oct 24, 2022 | 36.97 | 37.36 | 36.19 | 37.23 | 6,129,425 | +0.26(+0.70%) |
Oct 21, 2022 | 36.00 | 37.01 | 35.69 | 36.97 | 4,623,173 | +0.76(+2.10%) |
Oct 20, 2022 | 36.28 | 37.21 | 36.07 | 36.21 | 5,304,550 | -0.18(-0.50%) |
Oct 19, 2022 | 36.84 | 37.19 | 35.87 | 36.39 | 5,296,811 | -0.66(-1.79%) |
Oct 18, 2022 | 37.52 | 37.84 | 36.73 | 37.05 | 5,534,497 | +0.63(+1.72%) |
Oct 17, 2022 | 36.58 | 37.01 | 36.37 | 36.43 | 6,209,458 | +0.74(+2.08%) |
Oct 14, 2022 | 36.86 | 37.01 | 35.62 | 35.69 | 5,940,153 | -0.85(-2.32%) |
Oct 13, 2022 | 34.85 | 36.90 | 34.57 | 36.53 | 8,173,863 | +0.80(+2.24%) |
Oct 12, 2022 | 35.60 | 35.85 | 35.23 | 35.73 | 6,571,279 | +0.17(+0.49%) |
Oct 11, 2022 | 35.81 | 36.38 | 35.24 | 35.56 | 6,465,415 | -0.59(-1.62%) |
Oct 10, 2022 | 36.49 | 36.66 | 35.89 | 36.15 | 5,394,897 | +0.01(+0.03%) |
Oct 07, 2022 | 37.06 | 37.13 | 36.01 | 36.14 | 6,994,423 | -1.29(-3.45%) |
Oct 06, 2022 | 37.49 | 38.14 | 37.38 | 37.43 | 6,724,387 | -0.22(-0.59%) |
Oct 05, 2022 | 36.81 | 38.01 | 36.75 | 37.65 | 7,575,037 | +0.43(+1.16%) |
Oct 04, 2022 | 36.68 | 37.71 | 36.66 | 37.22 | 8,509,630 | +1.40(+3.90%) |