Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.95 | 46.96 | 46.93 | 46.95 | 6,199,337 | +0.01(+0.02%) |
Dec 29, 2022 | 46.94 | 46.95 | 46.93 | 46.94 | 6,787,063 | +0.03(+0.06%) |
Dec 28, 2022 | 46.92 | 46.92 | 46.91 | 46.91 | 6,766,428 | +0.01(+0.02%) |
Dec 27, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 3,593,028 | +0.00(+0.00%) |
Dec 23, 2022 | 46.91 | 46.91 | 46.90 | 46.91 | 3,999,700 | +0.01(+0.02%) |
Dec 22, 2022 | 46.88 | 46.90 | 46.88 | 46.90 | 5,704,944 | +0.01(+0.02%) |
Dec 21, 2022 | 46.88 | 46.89 | 46.87 | 46.89 | 5,888,869 | +0.02(+0.04%) |
Dec 20, 2022 | 46.87 | 46.88 | 46.86 | 46.87 | 5,400,570 | +0.02(+0.04%) |
Dec 19, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,923,633 | +0.00(+0.00%) |
Dec 16, 2022 | 46.83 | 46.85 | 46.82 | 46.85 | 4,914,386 | +0.02(+0.04%) |
Dec 15, 2022 | 46.82 | 46.83 | 46.81 | 46.83 | 6,290,399 | +0.02(+0.05%) |
Dec 14, 2022 | 46.83 | 46.84 | 46.81 | 46.81 | 7,479,975 | +0.00(+0.00%) |
Dec 13, 2022 | 46.82 | 46.83 | 46.81 | 46.81 | 4,771,954 | +0.02(+0.04%) |
Dec 12, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 4,154,081 | +0.00(+0.00%) |
Dec 09, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 15,486,648 | +0.00(+0.00%) |
Dec 08, 2022 | 46.78 | 46.80 | 46.77 | 46.79 | 6,879,218 | +0.02(+0.04%) |
Dec 07, 2022 | 46.77 | 46.78 | 46.76 | 46.77 | 4,509,120 | +0.01(+0.02%) |
Dec 06, 2022 | 46.75 | 46.77 | 46.75 | 46.76 | 5,409,189 | +0.02(+0.04%) |
Dec 05, 2022 | 46.75 | 46.76 | 46.74 | 46.74 | 5,038,738 | -0.01(-0.02%) |
Dec 02, 2022 | 46.74 | 46.76 | 46.72 | 46.75 | 6,054,459 | +0.02(+0.04%) |
Dec 01, 2022 | 46.73 | 46.73 | 46.72 | 46.73 | 6,537,849 | +0.01(+0.02%) |
Nov 30, 2022 | 46.71 | 46.73 | 46.71 | 46.72 | 5,501,406 | +0.02(+0.04%) |
Nov 29, 2022 | 46.70 | 46.71 | 46.70 | 46.71 | 3,521,862 | +0.01(+0.02%) |
Nov 28, 2022 | 46.69 | 46.71 | 46.69 | 46.70 | 4,662,439 | +0.02(+0.04%) |
Nov 25, 2022 | 46.69 | 46.70 | 46.67 | 46.68 | 1,958,493 | -0.01(-0.02%) |
Nov 23, 2022 | 46.68 | 46.69 | 46.66 | 46.69 | 3,233,470 | +0.03(+0.06%) |
Nov 22, 2022 | 46.65 | 46.67 | 46.65 | 46.66 | 5,540,685 | +0.02(+0.04%) |
Nov 21, 2022 | 46.65 | 46.65 | 46.64 | 46.64 | 5,220,820 | +0.01(+0.02%) |
Nov 18, 2022 | 46.63 | 46.64 | 46.62 | 46.63 | 3,065,536 | +0.00(+0.00%) |
Nov 17, 2022 | 46.62 | 46.63 | 46.61 | 46.63 | 4,713,727 | +0.02(+0.04%) |
Nov 16, 2022 | 46.61 | 46.63 | 46.61 | 46.61 | 3,980,667 | +0.00(+0.00%) |
Nov 15, 2022 | 46.60 | 46.62 | 46.60 | 46.61 | 6,594,265 | +0.03(+0.06%) |
Nov 14, 2022 | 46.58 | 46.59 | 46.58 | 46.58 | 3,639,624 | +0.00(+0.00%) |
Nov 11, 2022 | 46.58 | 46.59 | 46.57 | 46.58 | 3,763,964 | +0.02(+0.04%) |
Nov 10, 2022 | 46.56 | 46.58 | 46.56 | 46.57 | 5,385,902 | +0.01(+0.02%) |
Nov 09, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 7,345,104 | +0.00(+0.00%) |
Nov 08, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 5,153,684 | +0.04(+0.08%) |
Nov 07, 2022 | 46.52 | 46.54 | 46.52 | 46.52 | 2,897,954 | -0.01(-0.02%) |
Nov 04, 2022 | 46.50 | 46.53 | 46.50 | 46.53 | 4,440,160 | +0.04(+0.08%) |
Nov 03, 2022 | 46.51 | 46.51 | 46.49 | 46.49 | 4,147,655 | -0.01(-0.02%) |
Nov 02, 2022 | 46.50 | 46.50 | 3,949,907 | +0.01(+0.02%) | ||
Nov 01, 2022 | 46.49 | 46.51 | 46.48 | 46.49 | 4,053,601 | +0.02(+0.05%) |
Oct 31, 2022 | 46.47 | 46.48 | 46.47 | 46.47 | 5,620,687 | +0.01(+0.02%) |
Oct 28, 2022 | 46.48 | 46.48 | 46.45 | 46.46 | 24,563,076 | -0.02(-0.04%) |
Oct 27, 2022 | 46.49 | 46.49 | 46.48 | 46.48 | 4,007,638 | +0.01(+0.02%) |
Oct 26, 2022 | 46.49 | 46.49 | 46.47 | 46.47 | 4,543,248 | -0.03(-0.06%) |
Oct 25, 2022 | 46.49 | 46.49 | 46.48 | 46.49 | 3,977,557 | +0.03(+0.06%) |
Oct 24, 2022 | 46.48 | 46.49 | 46.47 | 46.47 | 4,492,698 | -0.02(-0.04%) |
Oct 21, 2022 | 46.47 | 46.49 | 46.46 | 46.49 | 10,908,775 | +0.03(+0.06%) |
Oct 20, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 4,810,992 | +0.00(+0.00%) |
Oct 19, 2022 | 46.47 | 46.47 | 46.45 | 46.46 | 3,370,829 | +0.00(+0.00%) |
Oct 18, 2022 | 46.47 | 46.47 | 46.46 | 46.46 | 4,318,664 | +0.00(+0.00%) |
Oct 17, 2022 | 46.45 | 46.46 | 46.44 | 46.46 | 3,701,504 | +0.02(+0.04%) |
Oct 14, 2022 | 46.46 | 46.47 | 46.44 | 46.44 | 3,616,159 | -0.02(-0.04%) |
Oct 13, 2022 | 46.46 | 46.47 | 46.45 | 46.46 | 3,658,058 | -0.01(-0.02%) |
Oct 12, 2022 | 46.46 | 46.48 | 46.45 | 46.47 | 4,217,685 | +0.02(+0.04%) |
Oct 11, 2022 | 46.46 | 46.47 | 46.45 | 46.45 | 3,799,729 | +0.00(+0.00%) |
Oct 10, 2022 | 46.47 | 46.47 | 46.44 | 46.45 | 3,301,950 | +0.00(+0.00%) |
Oct 07, 2022 | 46.46 | 46.46 | 46.45 | 46.45 | 3,866,490 | +0.00(+0.00%) |
Oct 06, 2022 | 46.47 | 46.47 | 46.45 | 46.45 | 3,591,034 | +0.01(+0.02%) |
Oct 05, 2022 | 46.45 | 46.46 | 46.44 | 46.44 | 3,923,471 | -0.01(-0.02%) |
Oct 04, 2022 | 46.45 | 46.46 | 46.44 | 46.45 | 6,731,028 | +0.02(+0.04%) |