Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.14 | 45.52 | 44.84 | 45.49 | 13,914,676 | +0.13(+0.29%) |
Dec 29, 2022 | 45.13 | 45.59 | 45.13 | 45.36 | 11,933,701 | +0.41(+0.91%) |
Dec 28, 2022 | 45.54 | 45.62 | 44.86 | 44.95 | 10,311,053 | -0.44(-0.97%) |
Dec 27, 2022 | 45.52 | 45.56 | 45.09 | 45.39 | 13,734,791 | +0.05(+0.11%) |
Dec 23, 2022 | 45.12 | 45.35 | 44.89 | 45.34 | 10,004,940 | +0.15(+0.34%) |
Dec 22, 2022 | 45.35 | 45.35 | 44.58 | 45.19 | 24,215,474 | -0.32(-0.71%) |
Dec 21, 2022 | 45.54 | 45.80 | 45.28 | 45.51 | 16,335,116 | +0.28(+0.61%) |
Dec 20, 2022 | 45.27 | 45.42 | 44.68 | 45.24 | 15,796,029 | -0.03(-0.06%) |
Dec 19, 2022 | 45.51 | 45.80 | 45.02 | 45.27 | 18,833,744 | -0.39(-0.86%) |
Dec 16, 2022 | 45.27 | 45.84 | 44.96 | 45.66 | 69,244,232 | -0.32(-0.71%) |
Dec 15, 2022 | 46.76 | 46.84 | 45.59 | 45.98 | 20,333,968 | -1.10(-2.33%) |
Dec 14, 2022 | 47.50 | 47.81 | 46.62 | 47.08 | 19,946,744 | -0.32(-0.68%) |
Dec 13, 2022 | 48.06 | 48.43 | 47.01 | 47.40 | 23,781,056 | +0.32(+0.69%) |
Dec 12, 2022 | 46.60 | 47.10 | 46.19 | 47.08 | 16,151,481 | +0.80(+1.73%) |
Dec 09, 2022 | 46.89 | 46.95 | 46.26 | 46.28 | 14,977,686 | -0.51(-1.08%) |
Dec 08, 2022 | 46.47 | 46.98 | 46.43 | 46.78 | 16,770,633 | +0.77(+1.68%) |
Dec 07, 2022 | 46.22 | 46.36 | 45.90 | 46.01 | 15,887,239 | -0.39(-0.84%) |
Dec 06, 2022 | 47.21 | 47.21 | 46.09 | 46.40 | 16,171,256 | -0.71(-1.50%) |
Dec 05, 2022 | 47.32 | 47.40 | 46.95 | 47.11 | 14,446,172 | -0.35(-0.74%) |
Dec 02, 2022 | 47.01 | 47.60 | 46.71 | 47.46 | 12,906,409 | -0.26(-0.54%) |
Dec 01, 2022 | 47.63 | 48.18 | 47.45 | 47.72 | 19,432,716 | +0.24(+0.50%) |
Nov 30, 2022 | 46.00 | 47.59 | 45.80 | 47.48 | 31,328,750 | +1.38(+2.98%) |
Nov 29, 2022 | 46.08 | 46.23 | 45.69 | 46.11 | 14,429,132 | +0.19(+0.42%) |
Nov 28, 2022 | 46.12 | 46.29 | 45.76 | 45.91 | 15,682,877 | -0.31(-0.66%) |
Nov 25, 2022 | 46.55 | 46.84 | 46.17 | 46.22 | 8,893,130 | -0.16(-0.35%) |
Nov 23, 2022 | 46.22 | 46.78 | 46.14 | 46.38 | 12,634,562 | +0.18(+0.39%) |
Nov 22, 2022 | 45.84 | 46.24 | 45.61 | 46.20 | 17,136,366 | +0.73(+1.60%) |
Nov 21, 2022 | 45.47 | 46.12 | 45.42 | 45.48 | 17,848,294 | -0.16(-0.36%) |
Nov 18, 2022 | 44.80 | 45.88 | 44.75 | 45.64 | 32,298,214 | +1.15(+2.58%) |
Nov 17, 2022 | 44.11 | 44.74 | 43.13 | 44.49 | 40,714,628 | +2.10(+4.96%) |
Nov 16, 2022 | 42.92 | 42.95 | 42.31 | 42.39 | 26,004,712 | -0.49(-1.14%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.44 | 42.88 | 20,228,824 | +0.15(+0.36%) |
Nov 14, 2022 | 42.81 | 43.39 | 42.67 | 42.73 | 22,084,544 | -0.05(-0.11%) |
Nov 11, 2022 | 43.15 | 43.28 | 41.94 | 42.77 | 27,186,078 | -0.83(-1.91%) |
Nov 10, 2022 | 43.64 | 43.75 | 42.63 | 43.60 | 28,475,790 | +1.67(+3.99%) |
Nov 09, 2022 | 42.51 | 42.71 | 41.91 | 41.93 | 20,221,144 | -0.67(-1.57%) |
Nov 08, 2022 | 42.68 | 43.31 | 42.19 | 42.60 | 18,327,620 | +0.06(+0.13%) |
Nov 07, 2022 | 42.81 | 42.95 | 42.41 | 42.54 | 22,389,946 | +0.01(+0.02%) |
Nov 04, 2022 | 42.50 | 43.05 | 41.86 | 42.53 | 20,575,404 | +0.66(+1.57%) |
Nov 03, 2022 | 42.05 | 42.16 | 41.44 | 41.88 | 18,739,208 | -0.69(-1.62%) |
Nov 02, 2022 | 43.42 | 42.54 | 42.56 | 16,031,220 | -0.85(-1.96%) | |
Nov 01, 2022 | 43.53 | 43.73 | 43.03 | 43.41 | 12,658,922 | +0.03(+0.07%) |
Oct 31, 2022 | 43.27 | 43.58 | 43.03 | 43.38 | 18,635,884 | -0.20(-0.46%) |
Oct 28, 2022 | 42.68 | 43.65 | 42.64 | 43.58 | 18,826,348 | +1.16(+2.75%) |
Oct 27, 2022 | 42.75 | 43.05 | 42.36 | 42.42 | 18,953,084 | +0.04(+0.09%) |
Oct 26, 2022 | 42.91 | 43.19 | 42.29 | 42.38 | 21,003,986 | +0.02(+0.05%) |
Oct 25, 2022 | 41.39 | 42.40 | 41.25 | 42.36 | 20,068,240 | +0.78(+1.88%) |
Oct 24, 2022 | 41.18 | 41.76 | 40.97 | 41.58 | 19,670,782 | +0.71(+1.73%) |
Oct 21, 2022 | 39.97 | 41.03 | 39.93 | 40.87 | 26,253,068 | +1.04(+2.61%) |
Oct 20, 2022 | 39.69 | 40.70 | 39.59 | 39.83 | 17,623,006 | -0.16(-0.41%) |
Oct 19, 2022 | 39.76 | 40.33 | 39.60 | 39.99 | 19,971,298 | +0.09(+0.22%) |
Oct 18, 2022 | 40.03 | 40.32 | 39.40 | 39.91 | 19,082,822 | +0.47(+1.19%) |
Oct 17, 2022 | 39.19 | 39.65 | 39.11 | 39.44 | 29,168,772 | +1.05(+2.74%) |
Oct 14, 2022 | 39.00 | 39.12 | 38.12 | 38.39 | 20,495,200 | -0.39(-1.01%) |
Oct 13, 2022 | 37.27 | 38.96 | 36.87 | 38.78 | 27,605,952 | +1.28(+3.41%) |
Oct 12, 2022 | 37.91 | 38.06 | 37.48 | 37.50 | 18,095,048 | -0.30(-0.78%) |
Oct 11, 2022 | 38.02 | 38.30 | 37.50 | 37.80 | 20,301,120 | -0.30(-0.78%) |
Oct 10, 2022 | 38.80 | 38.97 | 37.82 | 38.09 | 17,412,320 | -0.36(-0.94%) |
Oct 07, 2022 | 39.39 | 39.39 | 38.28 | 38.46 | 19,954,570 | -1.19(-3.01%) |
Oct 06, 2022 | 39.77 | 40.19 | 39.51 | 39.65 | 19,054,586 | -0.45(-1.12%) |
Oct 05, 2022 | 39.71 | 40.35 | 39.54 | 40.10 | 14,962,994 | +0.16(+0.41%) |
Oct 04, 2022 | 39.69 | 40.14 | 39.53 | 39.94 | 23,966,514 | +0.87(+2.22%) |