Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.14 | 45.17 | 45.02 | 45.06 | 2,772,533 | -0.17(-0.38%) |
Dec 29, 2022 | 45.19 | 45.28 | 45.18 | 45.23 | 4,806,214 | +0.09(+0.19%) |
Dec 28, 2022 | 45.11 | 45.20 | 45.11 | 45.14 | 2,814,813 | -0.02(-0.04%) |
Dec 27, 2022 | 45.14 | 45.18 | 45.12 | 45.16 | 2,673,191 | -0.17(-0.38%) |
Dec 23, 2022 | 45.36 | 45.42 | 45.33 | 45.33 | 2,306,516 | -0.10(-0.22%) |
Dec 22, 2022 | 45.47 | 45.50 | 45.41 | 45.43 | 3,907,420 | -0.10(-0.23%) |
Dec 21, 2022 | 45.59 | 45.61 | 45.51 | 45.54 | 3,636,730 | +0.00(+0.00%) |
Dec 20, 2022 | 45.62 | 45.63 | 45.53 | 45.54 | 5,141,623 | -0.34(-0.74%) |
Dec 19, 2022 | 45.90 | 45.93 | 45.86 | 45.88 | 2,650,198 | -0.18(-0.39%) |
Dec 16, 2022 | 45.91 | 46.07 | 45.89 | 46.06 | 2,464,179 | -0.06(-0.12%) |
Dec 15, 2022 | 46.15 | 46.18 | 46.03 | 46.11 | 2,643,983 | -0.28(-0.61%) |
Dec 14, 2022 | 46.39 | 46.45 | 46.28 | 46.40 | 2,938,598 | -0.01(-0.02%) |
Dec 13, 2022 | 46.57 | 46.64 | 46.39 | 46.41 | 3,082,208 | +0.01(+0.02%) |
Dec 12, 2022 | 46.56 | 46.58 | 46.37 | 46.40 | 2,481,720 | -0.01(-0.02%) |
Dec 09, 2022 | 46.52 | 46.58 | 46.41 | 46.41 | 2,684,850 | -0.19(-0.41%) |
Dec 08, 2022 | 46.63 | 46.70 | 46.59 | 46.60 | 3,080,256 | -0.17(-0.36%) |
Dec 07, 2022 | 46.70 | 46.83 | 46.70 | 46.77 | 2,561,428 | +0.13(+0.28%) |
Dec 06, 2022 | 46.65 | 46.72 | 46.59 | 46.63 | 3,376,824 | +0.15(+0.33%) |
Dec 05, 2022 | 46.49 | 46.55 | 46.45 | 46.48 | 3,781,571 | -0.15(-0.32%) |
Dec 02, 2022 | 46.54 | 46.63 | 46.43 | 46.63 | 2,315,160 | +0.04(+0.08%) |
Dec 01, 2022 | 46.46 | 46.60 | 46.46 | 46.60 | 3,739,132 | +0.26(+0.57%) |
Nov 30, 2022 | 46.13 | 46.39 | 46.11 | 46.33 | 2,622,940 | +0.12(+0.27%) |
Nov 29, 2022 | 46.13 | 46.27 | 46.13 | 46.21 | 3,113,937 | +0.13(+0.29%) |
Nov 28, 2022 | 46.10 | 46.15 | 46.05 | 46.08 | 3,136,239 | -0.17(-0.37%) |
Nov 25, 2022 | 46.19 | 46.26 | 46.15 | 46.25 | 1,276,449 | -0.05(-0.10%) |
Nov 23, 2022 | 46.18 | 46.32 | 46.17 | 46.29 | 2,105,942 | +0.32(+0.70%) |
Nov 22, 2022 | 45.95 | 46.01 | 45.93 | 45.97 | 2,081,142 | +0.10(+0.23%) |
Nov 21, 2022 | 45.97 | 46.05 | 45.87 | 45.87 | 3,121,344 | +0.06(+0.12%) |
Nov 18, 2022 | 45.91 | 46.01 | 45.81 | 45.81 | 5,935,773 | -0.17(-0.37%) |
Nov 17, 2022 | 45.95 | 45.99 | 45.88 | 45.98 | 1,815,902 | -0.02(-0.04%) |
Nov 16, 2022 | 45.96 | 46.10 | 45.95 | 46.00 | 4,656,818 | +0.23(+0.50%) |
Nov 15, 2022 | 45.74 | 45.84 | 45.72 | 45.77 | 6,176,615 | +0.26(+0.58%) |
Nov 14, 2022 | 45.65 | 45.70 | 45.51 | 45.51 | 2,769,019 | -0.14(-0.31%) |
Nov 11, 2022 | 45.57 | 45.66 | 45.57 | 45.65 | 1,801,492 | -0.26(-0.56%) |
Nov 10, 2022 | 45.70 | 45.92 | 45.70 | 45.91 | 2,874,617 | +0.60(+1.33%) |
Nov 09, 2022 | 45.13 | 45.33 | 45.06 | 45.30 | 2,283,681 | +0.26(+0.59%) |
Nov 08, 2022 | 44.87 | 45.07 | 44.87 | 45.04 | 2,335,111 | +0.16(+0.36%) |
Nov 07, 2022 | 45.05 | 45.06 | 44.86 | 44.88 | 2,379,852 | -0.15(-0.34%) |
Nov 04, 2022 | 45.06 | 45.13 | 44.98 | 45.03 | 2,775,232 | -0.03(-0.06%) |
Nov 03, 2022 | 44.98 | 45.11 | 44.98 | 45.06 | 2,865,660 | -0.14(-0.31%) |
Nov 02, 2022 | 45.23 | 45.42 | 45.13 | 45.20 | 3,172,396 | -0.06(-0.13%) |
Nov 01, 2022 | 45.36 | 45.37 | 45.19 | 45.26 | 3,162,304 | +0.02(+0.05%) |
Oct 31, 2022 | 45.26 | 45.30 | 45.15 | 45.23 | 4,117,969 | -0.06(-0.12%) |
Oct 28, 2022 | 45.19 | 45.35 | 45.18 | 45.29 | 3,287,542 | -0.22(-0.48%) |
Oct 27, 2022 | 45.36 | 45.55 | 45.27 | 45.51 | 2,259,874 | +0.41(+0.90%) |
Oct 26, 2022 | 44.99 | 45.16 | 44.99 | 45.10 | 2,628,275 | +0.13(+0.29%) |
Oct 25, 2022 | 44.92 | 45.01 | 44.91 | 44.97 | 1,919,175 | +0.34(+0.76%) |
Oct 24, 2022 | 44.54 | 44.65 | 44.51 | 44.63 | 2,041,565 | +0.21(+0.47%) |
Oct 21, 2022 | 44.25 | 44.44 | 44.23 | 44.42 | 3,231,792 | +0.09(+0.21%) |
Oct 20, 2022 | 44.47 | 44.54 | 44.32 | 44.33 | 2,336,842 | -0.13(-0.30%) |
Oct 19, 2022 | 44.54 | 44.63 | 44.44 | 44.46 | 2,777,111 | -0.23(-0.51%) |
Oct 18, 2022 | 44.63 | 44.73 | 44.58 | 44.69 | 2,061,212 | +0.08(+0.19%) |
Oct 17, 2022 | 44.71 | 44.74 | 44.58 | 44.60 | 2,595,179 | +0.16(+0.36%) |
Oct 14, 2022 | 44.77 | 44.77 | 44.40 | 44.44 | 2,121,125 | -0.14(-0.32%) |
Oct 13, 2022 | 44.32 | 44.70 | 44.31 | 44.58 | 4,202,757 | +0.11(+0.25%) |
Oct 12, 2022 | 44.29 | 44.54 | 44.28 | 44.47 | 10,248,008 | +0.04(+0.09%) |
Oct 11, 2022 | 44.53 | 44.65 | 44.41 | 44.43 | 22,983,610 | -0.19(-0.42%) |
Oct 10, 2022 | 44.73 | 44.74 | 44.51 | 44.62 | 2,251,754 | -0.17(-0.38%) |
Oct 07, 2022 | 44.82 | 44.84 | 44.76 | 44.79 | 2,186,053 | -0.28(-0.63%) |
Oct 06, 2022 | 45.14 | 45.15 | 45.01 | 45.07 | 2,307,762 | -0.10(-0.23%) |
Oct 05, 2022 | 45.25 | 45.27 | 45.10 | 45.18 | 2,499,171 | -0.32(-0.71%) |
Oct 04, 2022 | 45.55 | 45.64 | 45.46 | 45.50 | 2,400,659 | +0.13(+0.29%) |