Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.65 | 51.64 | 50.53 | 51.56 | 4,800,672 | +0.53(+1.04%) |
Dec 29, 2022 | 50.54 | 51.27 | 50.21 | 51.03 | 5,391,933 | +0.30(+0.59%) |
Dec 28, 2022 | 51.47 | 51.73 | 50.14 | 50.73 | 7,458,180 | -0.87(-1.68%) |
Dec 27, 2022 | 51.44 | 51.95 | 50.91 | 51.60 | 6,429,382 | +0.49(+0.96%) |
Dec 23, 2022 | 50.34 | 51.11 | 49.55 | 51.10 | 8,380,646 | +1.54(+3.11%) |
Dec 22, 2022 | 51.42 | 51.62 | 48.35 | 49.56 | 7,854,068 | -1.85(-3.60%) |
Dec 21, 2022 | 50.97 | 51.68 | 50.07 | 51.41 | 9,349,931 | +1.49(+2.99%) |
Dec 20, 2022 | 48.17 | 50.24 | 48.05 | 49.92 | 11,916,971 | +1.86(+3.87%) |
Dec 19, 2022 | 48.18 | 48.74 | 47.66 | 48.06 | 7,721,911 | +0.43(+0.91%) |
Dec 16, 2022 | 47.21 | 47.70 | 46.53 | 47.62 | 23,792,386 | -0.70(-1.46%) |
Dec 15, 2022 | 48.34 | 48.65 | 47.59 | 48.33 | 11,455,882 | -0.31(-0.63%) |
Dec 14, 2022 | 49.50 | 49.72 | 48.16 | 48.63 | 10,588,125 | -0.60(-1.21%) |
Dec 13, 2022 | 48.46 | 49.55 | 48.17 | 49.23 | 12,089,189 | +1.88(+3.97%) |
Dec 12, 2022 | 45.38 | 47.46 | 45.33 | 47.35 | 11,833,843 | +2.05(+4.53%) |
Dec 09, 2022 | 48.14 | 48.73 | 45.16 | 45.30 | 16,673,513 | -2.84(-5.91%) |
Dec 08, 2022 | 49.10 | 49.78 | 47.74 | 48.14 | 9,713,632 | +0.12(+0.24%) |
Dec 07, 2022 | 49.17 | 49.96 | 47.79 | 48.03 | 10,056,376 | -1.04(-2.12%) |
Dec 06, 2022 | 49.13 | 50.25 | 48.68 | 49.07 | 12,763,507 | -0.31(-0.63%) |
Dec 05, 2022 | 51.45 | 52.07 | 48.97 | 49.38 | 12,534,354 | -1.36(-2.67%) |
Dec 02, 2022 | 49.50 | 50.82 | 49.30 | 50.74 | 9,758,042 | +0.99(+1.99%) |
Dec 01, 2022 | 50.29 | 50.69 | 49.46 | 49.75 | 8,481,844 | +0.20(+0.41%) |
Nov 30, 2022 | 49.57 | 49.88 | 48.52 | 49.55 | 20,005,804 | +0.48(+0.98%) |
Nov 29, 2022 | 48.63 | 49.39 | 47.99 | 49.07 | 11,246,113 | +1.12(+2.35%) |
Nov 28, 2022 | 47.58 | 48.85 | 47.17 | 47.94 | 16,020,500 | -0.91(-1.87%) |
Nov 25, 2022 | 49.15 | 49.52 | 48.57 | 48.85 | 5,152,223 | -0.57(-1.15%) |
Nov 23, 2022 | 50.41 | 50.83 | 49.07 | 49.42 | 10,886,541 | -2.13(-4.14%) |
Nov 22, 2022 | 50.96 | 51.68 | 49.81 | 51.55 | 9,331,650 | +1.32(+2.62%) |
Nov 21, 2022 | 49.25 | 50.64 | 46.96 | 50.24 | 19,573,344 | -1.12(-2.19%) |
Nov 18, 2022 | 49.83 | 51.53 | 48.90 | 51.36 | 12,631,394 | +0.59(+1.15%) |
Nov 17, 2022 | 49.98 | 50.80 | 49.42 | 50.78 | 10,267,919 | -0.15(-0.30%) |
Nov 16, 2022 | 52.04 | 52.48 | 50.56 | 50.93 | 13,937,406 | -1.61(-3.07%) |
Nov 15, 2022 | 52.33 | 52.86 | 51.50 | 52.54 | 9,899,324 | +0.58(+1.11%) |
Nov 14, 2022 | 52.50 | 53.86 | 51.78 | 51.97 | 9,456,963 | -0.72(-1.37%) |
Nov 11, 2022 | 52.08 | 53.11 | 52.06 | 52.69 | 15,320,744 | +1.65(+3.24%) |
Nov 10, 2022 | 51.70 | 52.05 | 50.41 | 51.04 | 13,630,890 | +0.03(+0.06%) |
Nov 09, 2022 | 51.99 | 51.99 | 50.74 | 51.01 | 22,684,656 | -1.56(-2.96%) |
Nov 08, 2022 | 52.68 | 52.97 | 52.07 | 52.56 | 15,864,485 | -0.12(-0.22%) |
Nov 07, 2022 | 50.94 | 52.97 | 50.76 | 52.68 | 20,729,242 | +1.64(+3.22%) |
Nov 04, 2022 | 51.28 | 51.93 | 50.20 | 51.04 | 17,442,736 | +1.25(+2.51%) |
Nov 03, 2022 | 48.64 | 50.10 | 48.54 | 49.79 | 16,402,139 | +0.63(+1.29%) |
Nov 02, 2022 | 49.28 | 50.35 | 48.73 | 49.15 | 12,371,395 | -0.39(-0.80%) |
Nov 01, 2022 | 50.65 | 50.88 | 49.50 | 49.55 | 12,414,755 | -0.46(-0.92%) |
Oct 31, 2022 | 48.07 | 50.38 | 48.07 | 50.01 | 17,337,696 | +1.52(+3.13%) |
Oct 28, 2022 | 49.06 | 49.70 | 47.83 | 48.49 | 16,410,946 | -1.18(-2.38%) |
Oct 27, 2022 | 50.94 | 51.51 | 49.50 | 49.67 | 19,037,102 | -0.48(-0.96%) |
Oct 26, 2022 | 50.87 | 51.79 | 50.11 | 50.15 | 18,975,902 | -0.28(-0.55%) |
Oct 25, 2022 | 49.87 | 50.63 | 49.22 | 50.43 | 19,697,696 | +0.31(+0.61%) |
Oct 24, 2022 | 48.11 | 50.47 | 47.73 | 50.12 | 28,399,958 | +1.67(+3.45%) |
Oct 21, 2022 | 45.14 | 48.57 | 44.97 | 48.45 | 36,781,632 | +4.54(+10.33%) |
Oct 20, 2022 | 44.21 | 44.43 | 43.48 | 43.91 | 16,539,573 | +0.21(+0.48%) |
Oct 19, 2022 | 42.29 | 43.85 | 42.14 | 43.70 | 17,537,706 | +2.03(+4.87%) |
Oct 18, 2022 | 41.73 | 42.26 | 40.90 | 41.67 | 10,127,825 | +0.48(+1.17%) |
Oct 17, 2022 | 41.33 | 41.72 | 40.57 | 41.19 | 10,747,669 | +0.67(+1.66%) |
Oct 14, 2022 | 41.85 | 42.39 | 40.45 | 40.52 | 11,977,562 | -1.95(-4.59%) |
Oct 13, 2022 | 40.18 | 42.61 | 40.16 | 42.47 | 17,025,202 | +2.09(+5.16%) |
Oct 12, 2022 | 39.89 | 40.68 | 39.60 | 40.39 | 11,727,209 | +0.25(+0.62%) |
Oct 11, 2022 | 39.67 | 40.65 | 39.50 | 40.14 | 10,898,526 | -0.36(-0.88%) |
Oct 10, 2022 | 40.68 | 41.35 | 39.97 | 40.49 | 10,799,540 | -0.44(-1.08%) |
Oct 07, 2022 | 40.88 | 41.44 | 40.05 | 40.93 | 16,599,202 | +0.10(+0.24%) |
Oct 06, 2022 | 39.77 | 41.17 | 39.62 | 40.84 | 17,065,654 | +0.88(+2.21%) |
Oct 05, 2022 | 37.61 | 40.31 | 37.61 | 39.95 | 29,239,928 | +2.35(+6.26%) |
Oct 04, 2022 | 37.65 | 38.29 | 37.09 | 37.60 | 16,925,748 | +0.79(+2.14%) |