Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.16 | 47.17 | 47.15 | 47.16 | 6,171,489 | +0.01(+0.02%) |
Dec 29, 2022 | 47.16 | 47.16 | 47.14 | 47.16 | 6,756,574 | +0.03(+0.06%) |
Dec 28, 2022 | 47.14 | 47.14 | 47.13 | 47.13 | 6,736,032 | +0.01(+0.02%) |
Dec 27, 2022 | 47.12 | 47.13 | 47.12 | 47.12 | 3,576,887 | +0.00(+0.00%) |
Dec 23, 2022 | 47.12 | 47.12 | 47.11 | 47.12 | 3,981,733 | +0.01(+0.02%) |
Dec 22, 2022 | 47.09 | 47.11 | 47.09 | 47.11 | 5,679,317 | +0.01(+0.02%) |
Dec 21, 2022 | 47.09 | 47.10 | 47.08 | 47.10 | 5,862,415 | +0.02(+0.04%) |
Dec 20, 2022 | 47.08 | 47.09 | 47.07 | 47.08 | 5,376,309 | +0.02(+0.04%) |
Dec 19, 2022 | 47.07 | 47.07 | 47.06 | 47.06 | 5,897,023 | +0.00(+0.00%) |
Dec 16, 2022 | 47.04 | 47.06 | 47.03 | 47.06 | 4,892,310 | +0.02(+0.04%) |
Dec 15, 2022 | 47.03 | 47.04 | 47.02 | 47.04 | 6,262,142 | +0.02(+0.05%) |
Dec 14, 2022 | 47.04 | 47.05 | 47.02 | 47.02 | 7,446,374 | +0.00(+0.00%) |
Dec 13, 2022 | 47.03 | 47.04 | 47.02 | 47.02 | 4,750,518 | +0.02(+0.04%) |
Dec 12, 2022 | 47.01 | 47.02 | 47.00 | 47.00 | 4,135,420 | +0.00(+0.00%) |
Dec 09, 2022 | 47.01 | 47.02 | 47.00 | 47.00 | 15,417,080 | +0.00(+0.00%) |
Dec 08, 2022 | 46.99 | 47.01 | 46.98 | 47.00 | 6,848,316 | +0.02(+0.04%) |
Dec 07, 2022 | 46.98 | 46.99 | 46.97 | 46.98 | 4,488,865 | +0.01(+0.02%) |
Dec 06, 2022 | 46.96 | 46.98 | 46.96 | 46.97 | 5,384,890 | +0.02(+0.04%) |
Dec 05, 2022 | 46.96 | 46.97 | 46.95 | 46.95 | 5,016,103 | -0.01(-0.02%) |
Dec 02, 2022 | 46.95 | 46.97 | 46.94 | 46.96 | 6,027,261 | +0.02(+0.04%) |
Dec 01, 2022 | 46.94 | 46.94 | 46.93 | 46.94 | 6,508,480 | +0.01(+0.02%) |
Nov 30, 2022 | 46.92 | 46.94 | 46.92 | 46.93 | 5,476,692 | +0.02(+0.04%) |
Nov 29, 2022 | 46.91 | 46.93 | 46.91 | 46.92 | 3,506,042 | +0.01(+0.02%) |
Nov 28, 2022 | 46.90 | 46.92 | 46.90 | 46.91 | 4,641,494 | +0.02(+0.04%) |
Nov 25, 2022 | 46.90 | 46.91 | 46.88 | 46.89 | 1,949,695 | -0.01(-0.02%) |
Nov 23, 2022 | 46.89 | 46.90 | 46.87 | 46.90 | 3,218,944 | +0.03(+0.06%) |
Nov 22, 2022 | 46.86 | 46.88 | 46.86 | 46.87 | 5,515,795 | +0.02(+0.04%) |
Nov 21, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,197,367 | +0.01(+0.02%) |
Nov 18, 2022 | 46.84 | 46.85 | 46.83 | 46.84 | 3,051,765 | +0.00(+0.00%) |
Nov 17, 2022 | 46.83 | 46.84 | 46.82 | 46.84 | 4,692,552 | +0.02(+0.04%) |
Nov 16, 2022 | 46.82 | 46.84 | 46.82 | 46.82 | 3,962,785 | +0.00(+0.00%) |
Nov 15, 2022 | 46.81 | 46.83 | 46.81 | 46.82 | 6,564,643 | +0.03(+0.06%) |
Nov 14, 2022 | 46.79 | 46.80 | 46.79 | 46.79 | 3,623,274 | +0.00(+0.00%) |
Nov 11, 2022 | 46.79 | 46.80 | 46.78 | 46.79 | 3,747,055 | +0.02(+0.04%) |
Nov 10, 2022 | 46.77 | 46.79 | 46.77 | 46.78 | 5,361,707 | +0.01(+0.02%) |
Nov 09, 2022 | 46.76 | 46.77 | 46.75 | 46.77 | 7,312,109 | +0.00(+0.00%) |
Nov 08, 2022 | 46.76 | 46.77 | 46.75 | 46.77 | 5,130,532 | +0.04(+0.08%) |
Nov 07, 2022 | 46.73 | 46.75 | 46.73 | 46.73 | 2,884,936 | -0.01(-0.02%) |
Nov 04, 2022 | 46.71 | 46.74 | 46.71 | 46.74 | 4,420,214 | +0.04(+0.08%) |
Nov 03, 2022 | 46.72 | 46.72 | 46.70 | 46.70 | 4,129,023 | -0.01(-0.02%) |
Nov 02, 2022 | 46.71 | 46.71 | 3,932,163 | +0.01(+0.02%) | ||
Nov 01, 2022 | 46.70 | 46.72 | 46.69 | 46.70 | 4,035,391 | +0.02(+0.05%) |
Oct 31, 2022 | 46.68 | 46.69 | 46.68 | 46.68 | 5,595,438 | +0.01(+0.02%) |
Oct 28, 2022 | 46.69 | 46.69 | 46.66 | 46.67 | 24,452,734 | -0.02(-0.04%) |
Oct 27, 2022 | 46.70 | 46.70 | 46.69 | 46.69 | 3,989,635 | +0.01(+0.02%) |
Oct 26, 2022 | 46.70 | 46.70 | 46.68 | 46.68 | 4,522,839 | -0.03(-0.06%) |
Oct 25, 2022 | 46.70 | 46.70 | 46.69 | 46.70 | 3,959,690 | +0.03(+0.06%) |
Oct 24, 2022 | 46.69 | 46.70 | 46.68 | 46.68 | 4,472,516 | -0.02(-0.04%) |
Oct 21, 2022 | 46.68 | 46.70 | 46.67 | 46.70 | 10,859,771 | +0.03(+0.06%) |
Oct 20, 2022 | 46.67 | 46.68 | 46.66 | 46.67 | 4,789,381 | +0.00(+0.00%) |
Oct 19, 2022 | 46.68 | 46.68 | 46.66 | 46.67 | 3,355,686 | +0.00(+0.00%) |
Oct 18, 2022 | 46.68 | 46.68 | 46.67 | 46.67 | 4,299,264 | +0.00(+0.00%) |
Oct 17, 2022 | 46.66 | 46.67 | 46.65 | 46.67 | 3,684,876 | +0.02(+0.04%) |
Oct 14, 2022 | 46.67 | 46.68 | 46.65 | 46.65 | 3,599,915 | -0.02(-0.04%) |
Oct 13, 2022 | 46.67 | 46.68 | 46.66 | 46.67 | 3,641,626 | -0.01(-0.02%) |
Oct 12, 2022 | 46.67 | 46.69 | 46.66 | 46.68 | 4,198,739 | +0.02(+0.04%) |
Oct 11, 2022 | 46.67 | 46.68 | 46.66 | 46.66 | 3,782,660 | +0.00(+0.00%) |
Oct 10, 2022 | 46.68 | 46.68 | 46.65 | 46.66 | 3,287,117 | +0.00(+0.00%) |
Oct 07, 2022 | 46.67 | 46.67 | 46.66 | 46.66 | 3,849,121 | +0.00(+0.00%) |
Oct 06, 2022 | 46.68 | 46.68 | 46.66 | 46.66 | 3,574,902 | +0.01(+0.02%) |
Oct 05, 2022 | 46.66 | 46.67 | 46.65 | 46.65 | 3,905,847 | -0.01(-0.02%) |
Oct 04, 2022 | 46.66 | 46.67 | 46.65 | 46.66 | 6,700,791 | +0.02(+0.04%) |