Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.93 | 46.25 | 45.78 | 46.25 | 2,806,211 | +0.01(+0.02%) |
Dec 29, 2022 | 45.76 | 46.35 | 45.69 | 46.24 | 2,327,521 | +0.63(+1.38%) |
Dec 28, 2022 | 46.64 | 46.66 | 45.57 | 45.61 | 2,475,549 | -1.12(-2.40%) |
Dec 27, 2022 | 46.95 | 46.97 | 46.50 | 46.73 | 1,554,271 | +0.00(+0.00%) |
Dec 23, 2022 | 46.19 | 46.73 | 46.02 | 46.73 | 1,164,740 | +0.65(+1.41%) |
Dec 22, 2022 | 46.62 | 46.62 | 45.27 | 46.08 | 1,610,320 | -1.00(-2.12%) |
Dec 21, 2022 | 46.81 | 47.20 | 46.61 | 47.08 | 1,567,284 | +0.78(+1.68%) |
Dec 20, 2022 | 45.91 | 46.54 | 45.90 | 46.30 | 1,763,280 | +0.27(+0.59%) |
Dec 19, 2022 | 46.65 | 46.75 | 45.77 | 46.03 | 1,780,077 | -0.54(-1.16%) |
Dec 16, 2022 | 46.64 | 46.80 | 46.23 | 46.57 | 1,911,587 | -0.55(-1.17%) |
Dec 15, 2022 | 47.54 | 47.54 | 46.86 | 47.12 | 1,649,311 | -0.92(-1.92%) |
Dec 14, 2022 | 48.23 | 48.58 | 47.73 | 48.04 | 1,453,564 | -0.19(-0.39%) |
Dec 13, 2022 | 49.10 | 49.11 | 48.10 | 48.23 | 1,401,388 | +0.51(+1.07%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.85 | 47.72 | 1,459,971 | +0.76(+1.62%) |
Dec 09, 2022 | 47.64 | 47.75 | 46.93 | 46.96 | 1,269,167 | -0.71(-1.49%) |
Dec 08, 2022 | 48.05 | 48.15 | 47.52 | 47.67 | 1,165,693 | +0.09(+0.19%) |
Dec 07, 2022 | 47.46 | 47.87 | 47.41 | 47.58 | 1,587,711 | -0.01(-0.02%) |
Dec 06, 2022 | 48.17 | 48.43 | 47.28 | 47.59 | 2,258,496 | -0.71(-1.47%) |
Dec 05, 2022 | 49.29 | 49.44 | 48.12 | 48.30 | 2,044,975 | -1.13(-2.29%) |
Dec 02, 2022 | 48.97 | 49.51 | 48.80 | 49.43 | 1,371,949 | +0.07(+0.14%) |
Dec 01, 2022 | 49.73 | 49.86 | 49.28 | 49.36 | 1,322,173 | -0.08(-0.16%) |
Nov 30, 2022 | 48.91 | 49.44 | 48.14 | 49.44 | 1,516,232 | +0.88(+1.81%) |
Nov 29, 2022 | 48.51 | 48.79 | 48.35 | 48.56 | 1,065,205 | +0.42(+0.87%) |
Nov 28, 2022 | 48.48 | 48.75 | 48.05 | 48.14 | 1,254,832 | -0.88(-1.80%) |
Nov 25, 2022 | 49.06 | 49.27 | 48.99 | 49.02 | 556,375 | +0.01(+0.02%) |
Nov 23, 2022 | 48.95 | 49.14 | 48.70 | 49.01 | 1,513,920 | -0.12(-0.24%) |
Nov 22, 2022 | 48.26 | 49.18 | 48.22 | 49.13 | 2,026,932 | +1.24(+2.59%) |
Nov 21, 2022 | 47.79 | 48.00 | 47.16 | 47.89 | 1,687,615 | -0.25(-0.52%) |
Nov 18, 2022 | 48.25 | 48.26 | 47.74 | 48.14 | 1,553,272 | -0.11(-0.23%) |
Nov 17, 2022 | 47.63 | 48.25 | 47.42 | 48.25 | 1,519,075 | +0.04(+0.08%) |
Nov 16, 2022 | 48.75 | 48.76 | 48.10 | 48.21 | 1,598,551 | -0.90(-1.83%) |
Nov 15, 2022 | 49.48 | 49.49 | 48.74 | 49.11 | 2,015,359 | +0.34(+0.70%) |
Nov 14, 2022 | 48.66 | 49.47 | 48.61 | 48.77 | 2,734,012 | -0.07(-0.14%) |
Nov 11, 2022 | 48.36 | 48.95 | 48.23 | 48.84 | 1,840,355 | +0.83(+1.73%) |
Nov 10, 2022 | 47.59 | 48.03 | 47.20 | 48.01 | 2,126,887 | +1.84(+3.99%) |
Nov 09, 2022 | 47.37 | 47.53 | 46.11 | 46.17 | 1,422,271 | -1.51(-3.17%) |
Nov 08, 2022 | 47.56 | 48.02 | 47.18 | 47.68 | 2,403,374 | +0.19(+0.40%) |
Nov 07, 2022 | 47.10 | 47.53 | 46.82 | 47.49 | 1,921,148 | +0.64(+1.37%) |
Nov 04, 2022 | 46.81 | 47.28 | 46.10 | 46.85 | 2,323,081 | +1.01(+2.20%) |
Nov 03, 2022 | 45.20 | 46.12 | 44.99 | 45.84 | 1,753,723 | +0.12(+0.26%) |
Nov 02, 2022 | 46.96 | 45.68 | 45.72 | 1,830,283 | -1.30(-2.76%) | |
Nov 01, 2022 | 47.20 | 47.20 | 46.59 | 47.02 | 2,502,610 | +0.58(+1.25%) |
Oct 31, 2022 | 46.38 | 46.85 | 46.28 | 46.44 | 1,936,537 | -0.22(-0.47%) |
Oct 28, 2022 | 46.31 | 46.68 | 45.93 | 46.66 | 1,885,643 | +0.46(+1.00%) |
Oct 27, 2022 | 46.70 | 46.84 | 46.10 | 46.20 | 2,006,773 | -0.26(-0.56%) |
Oct 26, 2022 | 46.35 | 47.00 | 46.25 | 46.46 | 1,909,412 | +0.27(+0.58%) |
Oct 25, 2022 | 45.47 | 46.21 | 45.32 | 46.19 | 1,781,592 | +0.54(+1.18%) |
Oct 24, 2022 | 45.51 | 45.77 | 45.16 | 45.65 | 1,654,040 | +0.26(+0.57%) |
Oct 21, 2022 | 44.13 | 45.42 | 43.99 | 45.39 | 2,256,223 | +1.38(+3.14%) |
Oct 20, 2022 | 44.22 | 44.90 | 43.89 | 44.01 | 1,358,706 | -0.07(-0.16%) |
Oct 19, 2022 | 44.11 | 44.41 | 43.71 | 44.08 | 1,762,006 | -0.20(-0.45%) |
Oct 18, 2022 | 44.50 | 44.76 | 43.70 | 44.28 | 2,417,439 | +0.44(+1.00%) |
Oct 17, 2022 | 43.82 | 44.24 | 43.62 | 43.84 | 1,991,937 | +0.70(+1.62%) |
Oct 14, 2022 | 44.45 | 44.69 | 43.08 | 43.14 | 3,256,269 | -1.28(-2.88%) |
Oct 13, 2022 | 42.37 | 44.62 | 42.25 | 44.42 | 2,203,366 | +1.32(+3.06%) |
Oct 12, 2022 | 43.03 | 43.34 | 42.73 | 43.10 | 1,888,621 | +0.12(+0.27%) |
Oct 11, 2022 | 42.75 | 43.68 | 42.39 | 42.98 | 1,326,889 | -0.11(-0.24%) |
Oct 10, 2022 | 43.51 | 43.75 | 42.91 | 43.09 | 1,169,279 | -0.22(-0.51%) |
Oct 07, 2022 | 43.83 | 43.96 | 43.03 | 43.31 | 2,120,940 | -0.83(-1.88%) |
Oct 06, 2022 | 44.02 | 44.50 | 43.84 | 44.14 | 1,583,280 | -0.09(-0.20%) |
Oct 05, 2022 | 43.79 | 44.54 | 43.41 | 44.23 | 1,456,252 | +0.02(+0.05%) |
Oct 04, 2022 | 43.43 | 44.24 | 43.30 | 44.21 | 2,341,144 | +1.60(+3.75%) |