Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.12 | 43.25 | 42.64 | 43.03 | 5,708,616 | -0.20(-0.47%) |
Dec 29, 2022 | 42.44 | 43.24 | 42.40 | 43.23 | 2,104,577 | +0.98(+2.31%) |
Dec 28, 2022 | 43.21 | 43.38 | 42.21 | 42.26 | 1,895,083 | -0.73(-1.70%) |
Dec 27, 2022 | 42.91 | 43.09 | 42.69 | 42.98 | 782,001 | +0.09(+0.20%) |
Dec 23, 2022 | 42.45 | 42.91 | 42.41 | 42.90 | 969,220 | +0.51(+1.20%) |
Dec 22, 2022 | 42.21 | 42.40 | 41.71 | 42.39 | 1,449,215 | -0.14(-0.33%) |
Dec 21, 2022 | 42.51 | 42.87 | 42.40 | 42.53 | 1,205,115 | +0.37(+0.88%) |
Dec 20, 2022 | 41.75 | 42.58 | 41.52 | 42.16 | 2,457,323 | +0.68(+1.63%) |
Dec 19, 2022 | 42.02 | 42.23 | 41.17 | 41.48 | 6,876,861 | -0.37(-0.88%) |
Dec 16, 2022 | 41.75 | 42.24 | 41.68 | 41.85 | 1,579,431 | -0.28(-0.67%) |
Dec 15, 2022 | 42.83 | 42.87 | 41.81 | 42.13 | 2,091,356 | -1.08(-2.50%) |
Dec 14, 2022 | 43.79 | 44.03 | 43.07 | 43.21 | 1,927,988 | -0.63(-1.44%) |
Dec 13, 2022 | 44.80 | 44.90 | 43.61 | 43.85 | 2,180,066 | -0.14(-0.32%) |
Dec 12, 2022 | 44.16 | 44.16 | 43.37 | 43.99 | 1,561,449 | -0.20(-0.46%) |
Dec 09, 2022 | 43.92 | 44.39 | 43.87 | 44.19 | 1,042,307 | +0.11(+0.24%) |
Dec 08, 2022 | 44.06 | 44.23 | 43.66 | 44.08 | 1,861,554 | +0.33(+0.76%) |
Dec 07, 2022 | 43.85 | 44.18 | 43.59 | 43.75 | 1,201,177 | -0.23(-0.52%) |
Dec 06, 2022 | 43.91 | 44.12 | 43.50 | 43.98 | 1,478,932 | +0.08(+0.18%) |
Dec 05, 2022 | 44.99 | 45.10 | 43.75 | 43.90 | 1,391,643 | -1.09(-2.42%) |
Dec 02, 2022 | 45.49 | 45.53 | 44.91 | 44.99 | 1,347,825 | -0.90(-1.95%) |
Dec 01, 2022 | 46.00 | 46.07 | 45.26 | 45.88 | 1,569,449 | +0.03(+0.06%) |
Nov 30, 2022 | 45.36 | 45.94 | 44.34 | 45.86 | 2,649,836 | +0.79(+1.75%) |
Nov 29, 2022 | 46.12 | 46.16 | 44.80 | 45.07 | 2,369,273 | -1.38(-2.97%) |
Nov 28, 2022 | 46.57 | 46.83 | 46.21 | 46.45 | 2,489,580 | -0.43(-0.92%) |
Nov 25, 2022 | 46.79 | 46.99 | 46.67 | 46.88 | 543,214 | +0.21(+0.45%) |
Nov 23, 2022 | 46.28 | 46.67 | 46.05 | 46.67 | 1,453,985 | +0.35(+0.76%) |
Nov 22, 2022 | 46.16 | 46.57 | 45.81 | 46.31 | 1,464,403 | +0.50(+1.09%) |
Nov 21, 2022 | 45.15 | 45.87 | 44.94 | 45.81 | 1,936,907 | +0.53(+1.16%) |
Nov 18, 2022 | 45.44 | 45.66 | 45.11 | 45.29 | 1,121,738 | -0.05(-0.12%) |
Nov 17, 2022 | 44.91 | 45.44 | 44.83 | 45.34 | 1,301,783 | -0.01(-0.02%) |
Nov 16, 2022 | 45.99 | 46.01 | 45.12 | 45.35 | 1,533,295 | -0.64(-1.39%) |
Nov 15, 2022 | 45.78 | 46.00 | 45.17 | 45.99 | 3,513,154 | +0.80(+1.77%) |
Nov 14, 2022 | 45.38 | 45.55 | 45.05 | 45.19 | 1,480,624 | -0.32(-0.70%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.05 | 45.51 | 1,684,414 | -0.01(-0.02%) |
Nov 10, 2022 | 44.07 | 45.78 | 43.92 | 45.51 | 5,625,143 | +2.67(+6.23%) |
Nov 09, 2022 | 43.22 | 43.43 | 42.77 | 42.84 | 1,826,177 | -0.62(-1.43%) |
Nov 08, 2022 | 43.15 | 43.85 | 43.02 | 43.47 | 1,620,326 | +0.37(+0.86%) |
Nov 07, 2022 | 43.09 | 43.22 | 42.69 | 43.10 | 1,333,897 | +0.18(+0.43%) |
Nov 04, 2022 | 42.32 | 43.06 | 42.29 | 42.91 | 1,896,337 | +1.48(+3.56%) |
Nov 03, 2022 | 41.54 | 41.74 | 41.18 | 41.44 | 2,006,267 | -0.56(-1.34%) |
Nov 02, 2022 | 42.56 | 41.94 | 42.00 | 2,198,889 | -0.53(-1.24%) | |
Nov 01, 2022 | 43.05 | 43.14 | 42.15 | 42.53 | 2,284,758 | +0.08(+0.19%) |
Oct 31, 2022 | 42.60 | 42.83 | 42.39 | 42.45 | 3,987,173 | -0.28(-0.66%) |
Oct 28, 2022 | 42.57 | 42.98 | 42.51 | 42.73 | 2,961,645 | +0.14(+0.33%) |
Oct 27, 2022 | 42.63 | 42.88 | 42.46 | 42.59 | 3,654,435 | +0.28(+0.66%) |
Oct 26, 2022 | 42.18 | 42.69 | 42.04 | 42.31 | 6,952,668 | +0.12(+0.29%) |
Oct 25, 2022 | 41.30 | 42.23 | 41.19 | 42.19 | 4,186,938 | +0.78(+1.89%) |
Oct 24, 2022 | 41.86 | 41.86 | 41.13 | 41.40 | 2,660,752 | -0.37(-0.88%) |
Oct 21, 2022 | 40.76 | 41.88 | 40.59 | 41.77 | 4,607,099 | +0.98(+2.41%) |
Oct 20, 2022 | 41.40 | 41.87 | 40.72 | 40.79 | 3,158,766 | -0.61(-1.49%) |
Oct 19, 2022 | 41.97 | 42.04 | 41.05 | 41.40 | 5,489,031 | -1.13(-2.66%) |
Oct 18, 2022 | 43.05 | 43.13 | 42.19 | 42.54 | 3,268,233 | +0.21(+0.50%) |
Oct 17, 2022 | 42.34 | 42.60 | 42.15 | 42.33 | 2,080,967 | +0.90(+2.18%) |
Oct 14, 2022 | 42.39 | 42.52 | 41.37 | 41.42 | 1,898,296 | -0.66(-1.57%) |
Oct 13, 2022 | 40.02 | 42.37 | 39.76 | 42.08 | 2,828,088 | +1.41(+3.48%) |
Oct 12, 2022 | 40.77 | 41.25 | 40.52 | 40.67 | 1,714,708 | -0.11(-0.28%) |
Oct 11, 2022 | 41.05 | 41.41 | 40.45 | 40.78 | 1,906,921 | -0.44(-1.07%) |
Oct 10, 2022 | 41.75 | 41.77 | 41.20 | 41.22 | 1,201,914 | -0.23(-0.55%) |
Oct 07, 2022 | 41.67 | 41.89 | 41.16 | 41.45 | 2,053,852 | -0.31(-0.74%) |
Oct 06, 2022 | 42.56 | 42.64 | 41.58 | 41.75 | 2,545,030 | -1.19(-2.78%) |
Oct 05, 2022 | 42.83 | 43.05 | 42.27 | 42.95 | 2,193,269 | -0.68(-1.55%) |
Oct 04, 2022 | 42.69 | 43.82 | 42.59 | 43.63 | 2,597,112 | +1.39(+3.29%) |