Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.41 | 48.48 | 48.05 | 48.46 | 1,561,981 | -0.17(-0.36%) |
Dec 29, 2022 | 48.31 | 48.75 | 48.26 | 48.63 | 1,906,573 | +0.59(+1.23%) |
Dec 28, 2022 | 48.60 | 48.76 | 48.01 | 48.04 | 1,948,644 | -0.49(-1.02%) |
Dec 27, 2022 | 48.54 | 48.68 | 48.26 | 48.53 | 1,948,952 | +0.06(+0.12%) |
Dec 23, 2022 | 48.10 | 48.48 | 47.97 | 48.48 | 3,318,342 | +0.30(+0.62%) |
Dec 22, 2022 | 48.27 | 48.35 | 47.48 | 48.18 | 1,763,000 | -0.46(-0.94%) |
Dec 21, 2022 | 48.30 | 48.75 | 48.26 | 48.63 | 1,754,270 | +0.68(+1.41%) |
Dec 20, 2022 | 47.83 | 48.16 | 47.68 | 47.95 | 2,073,197 | +0.08(+0.16%) |
Dec 19, 2022 | 48.11 | 48.22 | 47.60 | 47.88 | 2,195,006 | -0.21(-0.44%) |
Dec 16, 2022 | 48.18 | 48.31 | 47.75 | 48.09 | 1,745,469 | -0.49(-1.02%) |
Dec 15, 2022 | 49.10 | 49.19 | 48.35 | 48.58 | 2,157,504 | -1.09(-2.19%) |
Dec 14, 2022 | 49.84 | 50.35 | 49.35 | 49.67 | 1,774,720 | -0.24(-0.49%) |
Dec 13, 2022 | 50.78 | 50.80 | 49.59 | 49.91 | 1,565,514 | +0.27(+0.54%) |
Dec 12, 2022 | 48.99 | 49.66 | 48.94 | 49.64 | 1,742,902 | +0.69(+1.42%) |
Dec 09, 2022 | 49.13 | 49.41 | 48.91 | 48.95 | 1,565,384 | -0.32(-0.65%) |
Dec 08, 2022 | 49.08 | 49.34 | 48.96 | 49.27 | 1,569,769 | +0.38(+0.77%) |
Dec 07, 2022 | 48.79 | 49.20 | 48.78 | 48.89 | 1,764,394 | +0.00(+0.00%) |
Dec 06, 2022 | 49.45 | 49.52 | 48.60 | 48.89 | 1,766,643 | -0.54(-1.09%) |
Dec 05, 2022 | 49.91 | 49.95 | 49.27 | 49.43 | 1,338,440 | -0.87(-1.72%) |
Dec 02, 2022 | 49.72 | 50.37 | 49.71 | 50.30 | 1,338,056 | -0.03(-0.06%) |
Dec 01, 2022 | 50.56 | 50.62 | 50.04 | 50.32 | 1,787,851 | -0.07(-0.13%) |
Nov 30, 2022 | 49.18 | 50.39 | 48.82 | 50.39 | 1,741,817 | +1.17(+2.37%) |
Nov 29, 2022 | 49.19 | 49.36 | 48.96 | 49.23 | 1,312,538 | +0.01(+0.02%) |
Nov 28, 2022 | 49.55 | 49.73 | 49.09 | 49.22 | 1,269,573 | -0.68(-1.37%) |
Nov 25, 2022 | 49.76 | 49.95 | 49.76 | 49.90 | 545,930 | +0.11(+0.21%) |
Nov 23, 2022 | 49.55 | 49.86 | 49.53 | 49.79 | 1,232,569 | +0.17(+0.35%) |
Nov 22, 2022 | 49.26 | 49.64 | 49.25 | 49.62 | 1,885,898 | +0.57(+1.16%) |
Nov 21, 2022 | 48.85 | 49.13 | 48.80 | 49.05 | 1,123,241 | +0.07(+0.14%) |
Nov 18, 2022 | 48.99 | 49.07 | 48.64 | 48.99 | 2,072,261 | +0.39(+0.81%) |
Nov 17, 2022 | 48.10 | 48.60 | 48.08 | 48.59 | 1,858,337 | +0.02(+0.04%) |
Nov 16, 2022 | 48.71 | 48.83 | 48.51 | 48.57 | 1,584,792 | -0.29(-0.59%) |
Nov 15, 2022 | 49.13 | 49.31 | 48.39 | 48.86 | 1,513,182 | +0.26(+0.53%) |
Nov 14, 2022 | 48.79 | 49.25 | 48.57 | 48.60 | 10,914,477 | -0.36(-0.73%) |
Nov 11, 2022 | 48.86 | 49.02 | 48.49 | 48.96 | 1,364,555 | +0.15(+0.32%) |
Nov 10, 2022 | 48.06 | 48.85 | 47.90 | 48.80 | 1,592,180 | +2.09(+4.47%) |
Nov 09, 2022 | 47.19 | 47.42 | 46.64 | 46.71 | 1,695,253 | -0.75(-1.58%) |
Nov 08, 2022 | 47.28 | 47.76 | 46.98 | 47.46 | 1,440,016 | +0.29(+0.61%) |
Nov 07, 2022 | 46.87 | 47.24 | 46.69 | 47.18 | 1,607,886 | +0.46(+0.99%) |
Nov 04, 2022 | 46.58 | 46.92 | 46.00 | 46.71 | 1,688,806 | +0.74(+1.61%) |
Nov 03, 2022 | 45.85 | 46.24 | 45.58 | 45.97 | 1,395,154 | -0.36(-0.77%) |
Nov 02, 2022 | 47.13 | 46.31 | 46.33 | 2,504,747 | -0.87(-1.84%) | |
Nov 01, 2022 | 47.49 | 47.55 | 46.91 | 47.19 | 1,699,367 | +0.00(+0.00%) |
Oct 31, 2022 | 47.19 | 47.43 | 47.06 | 47.19 | 1,549,123 | -0.26(-0.55%) |
Oct 28, 2022 | 46.41 | 47.49 | 46.41 | 47.45 | 1,661,055 | +1.19(+2.58%) |
Oct 27, 2022 | 46.48 | 46.81 | 46.20 | 46.26 | 1,650,317 | +0.06(+0.13%) |
Oct 26, 2022 | 46.08 | 46.66 | 46.04 | 46.20 | 1,576,589 | +0.11(+0.23%) |
Oct 25, 2022 | 45.48 | 46.15 | 45.44 | 46.10 | 1,891,358 | +0.53(+1.16%) |
Oct 24, 2022 | 45.21 | 45.70 | 45.08 | 45.57 | 1,738,919 | +0.61(+1.35%) |
Oct 21, 2022 | 43.84 | 45.02 | 43.71 | 44.96 | 1,625,967 | +1.15(+2.62%) |
Oct 20, 2022 | 44.33 | 44.68 | 43.70 | 43.81 | 1,788,625 | -0.54(-1.22%) |
Oct 19, 2022 | 44.53 | 44.73 | 44.02 | 44.35 | 1,478,037 | -0.47(-1.05%) |
Oct 18, 2022 | 45.05 | 45.18 | 44.42 | 44.83 | 1,686,961 | +0.58(+1.31%) |
Oct 17, 2022 | 44.05 | 44.42 | 44.03 | 44.25 | 1,881,308 | +0.89(+2.04%) |
Oct 14, 2022 | 44.36 | 44.62 | 43.28 | 43.36 | 2,291,114 | -0.74(-1.68%) |
Oct 13, 2022 | 42.24 | 44.26 | 42.05 | 44.10 | 3,377,013 | +1.22(+2.85%) |
Oct 12, 2022 | 43.10 | 43.33 | 42.85 | 42.88 | 2,377,047 | -0.12(-0.27%) |
Oct 11, 2022 | 43.01 | 43.55 | 42.82 | 43.00 | 2,301,602 | -0.15(-0.36%) |
Oct 10, 2022 | 43.52 | 43.60 | 42.87 | 43.15 | 1,607,227 | -0.23(-0.53%) |
Oct 07, 2022 | 44.00 | 44.02 | 43.13 | 43.38 | 1,930,374 | -0.96(-2.17%) |
Oct 06, 2022 | 44.76 | 45.01 | 44.28 | 44.34 | 2,285,870 | -0.61(-1.35%) |
Oct 05, 2022 | 44.67 | 45.24 | 44.42 | 44.95 | 2,265,943 | -0.15(-0.34%) |
Oct 04, 2022 | 44.46 | 45.12 | 44.43 | 45.10 | 3,624,211 | +1.21(+2.76%) |