Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.10 | 47.39 | 46.89 | 47.29 | 751,039 | +0.05(+0.12%) |
Dec 29, 2022 | 47.05 | 47.38 | 46.88 | 47.23 | 912,242 | +0.27(+0.58%) |
Dec 28, 2022 | 47.58 | 47.66 | 46.83 | 46.96 | 655,394 | -0.46(-0.98%) |
Dec 27, 2022 | 47.71 | 48.03 | 47.33 | 47.42 | 632,881 | -0.20(-0.42%) |
Dec 23, 2022 | 47.00 | 47.64 | 46.90 | 47.62 | 595,389 | +0.52(+1.10%) |
Dec 22, 2022 | 46.98 | 47.18 | 46.41 | 47.10 | 926,998 | -0.29(-0.61%) |
Dec 21, 2022 | 47.64 | 48.13 | 47.30 | 47.39 | 1,279,678 | +0.13(+0.27%) |
Dec 20, 2022 | 46.70 | 47.44 | 46.60 | 47.27 | 1,036,119 | +0.32(+0.68%) |
Dec 19, 2022 | 47.34 | 47.41 | 46.73 | 46.95 | 1,236,629 | -0.54(-1.15%) |
Dec 16, 2022 | 47.78 | 47.78 | 46.84 | 47.49 | 2,187,716 | -0.64(-1.32%) |
Dec 15, 2022 | 47.24 | 48.18 | 47.22 | 48.13 | 2,121,364 | +0.41(+0.86%) |
Dec 14, 2022 | 47.88 | 48.50 | 47.39 | 47.72 | 1,745,940 | -0.10(-0.21%) |
Dec 13, 2022 | 48.01 | 48.13 | 47.38 | 47.82 | 2,079,899 | +0.84(+1.78%) |
Dec 12, 2022 | 47.29 | 47.29 | 46.84 | 46.99 | 1,948,386 | -0.31(-0.65%) |
Dec 09, 2022 | 47.10 | 47.69 | 47.10 | 47.29 | 1,040,856 | +0.15(+0.31%) |
Dec 08, 2022 | 47.16 | 48.05 | 46.94 | 47.15 | 1,848,808 | +0.63(+1.36%) |
Dec 07, 2022 | 46.80 | 47.18 | 46.45 | 46.52 | 1,603,777 | -0.40(-0.86%) |
Dec 06, 2022 | 46.89 | 47.20 | 46.79 | 46.92 | 1,096,481 | +0.04(+0.08%) |
Dec 05, 2022 | 47.15 | 47.45 | 46.74 | 46.89 | 1,113,283 | -0.66(-1.39%) |
Dec 02, 2022 | 46.74 | 47.68 | 46.59 | 47.55 | 1,574,363 | +0.33(+0.70%) |
Dec 01, 2022 | 47.38 | 47.56 | 46.75 | 47.22 | 1,349,019 | +0.11(+0.23%) |
Nov 30, 2022 | 46.06 | 47.14 | 45.92 | 47.11 | 2,204,387 | +0.93(+2.02%) |
Nov 29, 2022 | 45.64 | 46.22 | 45.45 | 46.18 | 833,815 | +0.54(+1.18%) |
Nov 28, 2022 | 45.67 | 46.03 | 45.57 | 45.64 | 1,646,884 | -0.27(-0.59%) |
Nov 25, 2022 | 46.02 | 46.06 | 45.83 | 45.91 | 351,334 | +0.06(+0.14%) |
Nov 23, 2022 | 45.71 | 46.19 | 45.21 | 45.85 | 702,417 | +0.04(+0.08%) |
Nov 22, 2022 | 45.53 | 46.01 | 45.41 | 45.81 | 999,369 | +0.59(+1.31%) |
Nov 21, 2022 | 44.84 | 45.35 | 44.84 | 45.22 | 1,288,659 | +0.32(+0.72%) |
Nov 18, 2022 | 44.71 | 45.03 | 44.49 | 44.90 | 1,735,924 | +0.63(+1.42%) |
Nov 17, 2022 | 44.00 | 44.41 | 43.79 | 44.27 | 1,598,844 | -0.04(-0.08%) |
Nov 16, 2022 | 43.97 | 44.37 | 43.72 | 44.31 | 4,603,492 | +0.14(+0.32%) |
Nov 15, 2022 | 44.84 | 45.09 | 43.80 | 44.16 | 2,459,302 | -0.34(-0.76%) |
Nov 14, 2022 | 45.00 | 45.20 | 44.46 | 44.50 | 2,611,406 | -0.72(-1.58%) |
Nov 11, 2022 | 46.44 | 46.55 | 45.01 | 45.22 | 1,394,459 | -0.77(-1.67%) |
Nov 10, 2022 | 46.11 | 46.38 | 45.44 | 45.99 | 1,712,610 | +1.17(+2.62%) |
Nov 09, 2022 | 44.63 | 45.14 | 44.40 | 44.82 | 1,514,358 | +0.07(+0.16%) |
Nov 08, 2022 | 45.05 | 45.37 | 44.29 | 44.75 | 1,117,909 | -0.43(-0.95%) |
Nov 07, 2022 | 44.84 | 45.23 | 44.60 | 45.18 | 1,227,805 | +0.41(+0.92%) |
Nov 04, 2022 | 44.49 | 45.14 | 44.10 | 44.76 | 1,745,821 | +0.15(+0.34%) |
Nov 03, 2022 | 44.41 | 44.88 | 43.96 | 44.61 | 737,484 | -0.28(-0.62%) |
Nov 02, 2022 | 45.49 | 44.64 | 44.89 | 1,520,930 | -0.88(-1.92%) | |
Nov 01, 2022 | 45.22 | 45.88 | 45.03 | 45.77 | 1,217,542 | +0.89(+1.98%) |
Oct 31, 2022 | 44.30 | 45.02 | 44.12 | 44.88 | 1,767,164 | +0.15(+0.34%) |
Oct 28, 2022 | 43.42 | 44.97 | 43.00 | 44.73 | 2,059,051 | +1.86(+4.35%) |
Oct 27, 2022 | 43.09 | 43.24 | 42.74 | 42.87 | 1,037,702 | +0.22(+0.53%) |
Oct 26, 2022 | 42.61 | 42.99 | 42.44 | 42.64 | 1,131,284 | -0.03(-0.06%) |
Oct 25, 2022 | 41.43 | 42.71 | 41.37 | 42.67 | 2,508,834 | +1.52(+3.70%) |
Oct 24, 2022 | 42.09 | 42.09 | 40.97 | 41.15 | 1,827,095 | -0.41(-0.99%) |
Oct 21, 2022 | 41.28 | 41.58 | 40.79 | 41.56 | 1,722,295 | +0.57(+1.40%) |
Oct 20, 2022 | 40.98 | 41.64 | 40.74 | 40.98 | 1,089,482 | +0.21(+0.51%) |
Oct 19, 2022 | 42.11 | 42.11 | 40.59 | 40.78 | 1,863,207 | -1.62(-3.82%) |
Oct 18, 2022 | 42.14 | 42.68 | 41.93 | 42.40 | 1,646,304 | +0.65(+1.57%) |
Oct 17, 2022 | 41.55 | 42.21 | 41.44 | 41.75 | 1,418,457 | +0.81(+1.99%) |
Oct 14, 2022 | 42.62 | 42.76 | 40.85 | 40.93 | 1,467,785 | -1.37(-3.24%) |
Oct 13, 2022 | 40.98 | 42.54 | 40.37 | 42.30 | 2,490,688 | +0.56(+1.35%) |
Oct 12, 2022 | 41.65 | 42.17 | 41.29 | 41.74 | 2,184,225 | -0.08(-0.19%) |
Oct 11, 2022 | 41.30 | 42.04 | 40.71 | 41.82 | 2,254,687 | +0.62(+1.50%) |
Oct 10, 2022 | 41.45 | 41.75 | 40.62 | 41.20 | 1,443,090 | -0.30(-0.73%) |
Oct 07, 2022 | 41.28 | 41.84 | 41.19 | 41.50 | 1,783,835 | -0.10(-0.24%) |
Oct 06, 2022 | 42.27 | 42.53 | 41.37 | 41.60 | 1,981,400 | -0.79(-1.86%) |
Oct 05, 2022 | 41.58 | 42.67 | 41.24 | 42.39 | 2,576,629 | +0.16(+0.38%) |
Oct 04, 2022 | 41.11 | 42.25 | 40.99 | 42.23 | 1,977,403 | +1.50(+3.69%) |