Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.53 | 48.70 | 48.27 | 48.57 | 1,479,222 | -0.24(-0.49%) |
Dec 29, 2022 | 48.79 | 49.03 | 48.75 | 48.81 | 1,875,513 | +0.14(+0.30%) |
Dec 28, 2022 | 49.17 | 49.29 | 48.67 | 48.67 | 1,897,491 | -0.64(-1.29%) |
Dec 27, 2022 | 48.92 | 49.39 | 48.90 | 49.31 | 1,532,523 | +0.04(+0.08%) |
Dec 23, 2022 | 48.97 | 49.42 | 48.94 | 49.27 | 1,721,655 | +0.20(+0.41%) |
Dec 22, 2022 | 49.04 | 49.11 | 48.74 | 49.07 | 2,297,355 | -0.24(-0.49%) |
Dec 21, 2022 | 48.76 | 49.42 | 48.76 | 49.31 | 2,336,922 | +0.44(+0.91%) |
Dec 20, 2022 | 48.78 | 48.95 | 48.50 | 48.86 | 2,671,105 | +0.17(+0.36%) |
Dec 19, 2022 | 48.77 | 48.97 | 48.48 | 48.69 | 2,704,954 | +0.19(+0.40%) |
Dec 16, 2022 | 48.28 | 48.64 | 48.27 | 48.50 | 2,523,602 | -0.26(-0.53%) |
Dec 15, 2022 | 49.04 | 49.12 | 48.64 | 48.76 | 2,404,981 | -0.79(-1.60%) |
Dec 14, 2022 | 49.51 | 49.85 | 49.26 | 49.55 | 2,734,387 | +0.68(+1.38%) |
Dec 13, 2022 | 49.20 | 49.51 | 48.79 | 48.87 | 2,338,005 | -0.02(-0.04%) |
Dec 12, 2022 | 49.05 | 49.09 | 48.67 | 48.89 | 1,970,400 | +0.32(+0.66%) |
Dec 09, 2022 | 48.98 | 49.13 | 48.55 | 48.57 | 4,622,737 | -0.05(-0.10%) |
Dec 08, 2022 | 48.81 | 49.10 | 48.62 | 48.62 | 4,838,873 | -0.41(-0.83%) |
Dec 07, 2022 | 49.16 | 49.29 | 48.86 | 49.03 | 2,229,614 | -0.34(-0.68%) |
Dec 06, 2022 | 49.36 | 49.48 | 49.07 | 49.36 | 2,357,011 | +0.17(+0.35%) |
Dec 05, 2022 | 49.12 | 49.36 | 49.05 | 49.19 | 2,671,091 | -0.49(-0.99%) |
Dec 02, 2022 | 48.85 | 49.72 | 48.84 | 49.68 | 2,221,615 | +0.34(+0.68%) |
Dec 01, 2022 | 49.09 | 49.48 | 49.05 | 49.35 | 2,832,817 | +0.74(+1.53%) |
Nov 30, 2022 | 48.11 | 48.70 | 47.78 | 48.60 | 2,799,902 | +0.89(+1.86%) |
Nov 29, 2022 | 47.86 | 48.01 | 47.66 | 47.72 | 1,769,353 | -0.13(-0.26%) |
Nov 28, 2022 | 48.01 | 48.34 | 47.83 | 47.84 | 2,158,749 | -0.07(-0.14%) |
Nov 25, 2022 | 47.83 | 48.08 | 47.70 | 47.91 | 1,031,360 | +0.13(+0.26%) |
Nov 23, 2022 | 47.81 | 47.99 | 47.65 | 47.78 | 2,263,636 | +0.41(+0.88%) |
Nov 22, 2022 | 47.05 | 47.44 | 47.02 | 47.37 | 2,504,952 | +0.40(+0.84%) |
Nov 21, 2022 | 46.53 | 47.01 | 46.46 | 46.97 | 2,347,118 | +0.46(+1.00%) |
Nov 18, 2022 | 46.65 | 46.70 | 46.36 | 46.51 | 2,076,253 | +0.08(+0.17%) |
Nov 17, 2022 | 45.94 | 46.48 | 45.94 | 46.43 | 3,236,920 | +0.08(+0.17%) |
Nov 16, 2022 | 46.29 | 46.39 | 46.07 | 46.35 | 2,906,989 | +0.53(+1.15%) |
Nov 15, 2022 | 46.06 | 46.18 | 45.31 | 45.83 | 3,598,680 | +0.45(+0.99%) |
Nov 14, 2022 | 45.34 | 45.89 | 45.19 | 45.38 | 3,569,896 | +0.28(+0.61%) |
Nov 11, 2022 | 44.17 | 45.18 | 43.98 | 45.10 | 4,048,908 | -0.36(-0.80%) |
Nov 10, 2022 | 45.24 | 45.50 | 44.92 | 45.46 | 3,009,025 | +1.32(+2.99%) |
Nov 09, 2022 | 44.32 | 44.57 | 44.13 | 44.14 | 1,873,841 | -0.45(-1.01%) |
Nov 08, 2022 | 44.30 | 44.84 | 44.27 | 44.59 | 2,490,756 | +0.32(+0.71%) |
Nov 07, 2022 | 44.27 | 44.46 | 44.07 | 44.28 | 2,395,953 | +0.02(+0.04%) |
Nov 04, 2022 | 43.34 | 44.27 | 43.25 | 44.26 | 3,115,948 | +1.59(+3.72%) |
Nov 03, 2022 | 42.56 | 42.83 | 42.55 | 42.67 | 2,124,218 | -0.29(-0.67%) |
Nov 02, 2022 | 43.42 | 42.94 | 42.96 | 2,258,538 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.83 | 43.91 | 43.22 | 43.51 | 2,054,795 | -0.01(-0.02%) |
Oct 31, 2022 | 43.82 | 43.94 | 43.43 | 43.52 | 4,505,815 | -0.22(-0.50%) |
Oct 28, 2022 | 43.19 | 43.81 | 42.99 | 43.74 | 3,064,292 | +0.99(+2.33%) |
Oct 27, 2022 | 42.52 | 42.92 | 42.48 | 42.75 | 3,686,600 | -0.27(-0.62%) |
Oct 26, 2022 | 42.35 | 43.18 | 42.33 | 43.02 | 2,891,374 | -0.14(-0.33%) |
Oct 25, 2022 | 42.70 | 43.18 | 42.70 | 43.16 | 2,719,019 | +0.65(+1.53%) |
Oct 24, 2022 | 42.25 | 42.65 | 41.70 | 42.51 | 5,832,854 | -0.11(-0.25%) |
Oct 21, 2022 | 42.02 | 42.70 | 41.95 | 42.61 | 3,501,116 | +0.99(+2.39%) |
Oct 20, 2022 | 42.01 | 42.21 | 41.52 | 41.62 | 3,566,320 | -0.27(-0.64%) |
Oct 19, 2022 | 42.16 | 42.24 | 41.65 | 41.89 | 1,927,039 | -0.37(-0.88%) |
Oct 18, 2022 | 42.04 | 42.38 | 41.99 | 42.26 | 2,627,628 | +0.20(+0.48%) |
Oct 17, 2022 | 42.04 | 42.43 | 41.96 | 42.06 | 2,946,849 | +0.70(+1.69%) |
Oct 14, 2022 | 42.09 | 42.17 | 41.33 | 41.36 | 2,552,552 | -0.41(-0.98%) |
Oct 13, 2022 | 40.76 | 41.89 | 40.59 | 41.77 | 3,682,518 | +0.15(+0.37%) |
Oct 12, 2022 | 41.38 | 41.76 | 41.28 | 41.62 | 2,877,855 | +0.19(+0.46%) |
Oct 11, 2022 | 41.76 | 42.20 | 41.40 | 41.43 | 3,008,536 | +0.08(+0.18%) |
Oct 10, 2022 | 41.25 | 41.45 | 41.03 | 41.35 | 2,265,773 | -0.11(-0.25%) |
Oct 07, 2022 | 42.04 | 42.08 | 41.37 | 41.46 | 3,022,686 | -0.36(-0.87%) |
Oct 06, 2022 | 42.27 | 42.27 | 41.70 | 41.82 | 2,743,267 | -0.85(-1.99%) |
Oct 05, 2022 | 42.81 | 42.93 | 42.34 | 42.67 | 2,239,417 | -0.62(-1.44%) |
Oct 04, 2022 | 42.92 | 43.35 | 42.84 | 43.29 | 6,490,798 | +1.10(+2.61%) |