Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.83 | 45.16 | 44.52 | 45.03 | 1,400,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.96 | 45.21 | 44.86 | 45.14 | 1,289,128 | +0.70(+1.57%) |
Dec 28, 2022 | 44.68 | 44.85 | 44.36 | 44.45 | 934,795 | -0.30(-0.67%) |
Dec 27, 2022 | 44.93 | 45.04 | 44.59 | 44.74 | 1,491,913 | -0.37(-0.82%) |
Dec 23, 2022 | 44.70 | 45.16 | 44.54 | 45.12 | 1,508,913 | +0.31(+0.68%) |
Dec 22, 2022 | 44.80 | 45.02 | 44.57 | 44.81 | 1,571,301 | -0.07(-0.17%) |
Dec 21, 2022 | 44.87 | 45.32 | 44.62 | 44.88 | 2,424,428 | +1.03(+2.35%) |
Dec 20, 2022 | 43.71 | 44.07 | 43.68 | 43.85 | 1,687,453 | +0.17(+0.38%) |
Dec 19, 2022 | 43.68 | 43.96 | 43.53 | 43.68 | 2,300,706 | +0.00(+0.00%) |
Dec 16, 2022 | 43.26 | 43.75 | 43.00 | 43.68 | 3,121,319 | -0.17(-0.38%) |
Dec 15, 2022 | 44.22 | 44.40 | 43.79 | 43.85 | 2,134,311 | -0.73(-1.65%) |
Dec 14, 2022 | 44.30 | 44.81 | 44.01 | 44.59 | 1,920,320 | +0.85(+1.93%) |
Dec 13, 2022 | 44.14 | 44.39 | 43.68 | 43.74 | 2,382,783 | +0.35(+0.81%) |
Dec 12, 2022 | 43.47 | 43.65 | 43.13 | 43.39 | 2,952,385 | +0.37(+0.86%) |
Dec 09, 2022 | 43.42 | 43.61 | 43.00 | 43.01 | 3,141,354 | -0.61(-1.41%) |
Dec 08, 2022 | 43.57 | 43.89 | 43.40 | 43.63 | 4,315,038 | -0.95(-2.13%) |
Dec 07, 2022 | 44.15 | 44.74 | 44.03 | 44.58 | 5,828,389 | -0.57(-1.26%) |
Dec 06, 2022 | 41.94 | 46.26 | 41.36 | 45.14 | 12,496,429 | +3.37(+8.06%) |
Dec 05, 2022 | 41.76 | 42.07 | 41.71 | 41.78 | 1,668,162 | -0.07(-0.18%) |
Dec 02, 2022 | 42.02 | 42.09 | 41.69 | 41.85 | 2,115,330 | -0.80(-1.87%) |
Dec 01, 2022 | 42.68 | 42.79 | 42.42 | 42.65 | 2,140,769 | +0.48(+1.15%) |
Nov 30, 2022 | 41.43 | 42.19 | 41.12 | 42.17 | 2,033,850 | -0.48(-1.13%) |
Nov 29, 2022 | 42.55 | 42.75 | 42.35 | 42.65 | 1,455,975 | +0.31(+0.72%) |
Nov 28, 2022 | 42.47 | 42.71 | 42.26 | 42.34 | 1,801,714 | +0.14(+0.33%) |
Nov 25, 2022 | 41.99 | 42.42 | 41.99 | 42.20 | 738,432 | +0.33(+0.78%) |
Nov 23, 2022 | 41.70 | 41.91 | 41.48 | 41.88 | 2,936,411 | -0.01(-0.02%) |
Nov 22, 2022 | 41.71 | 41.94 | 41.56 | 41.89 | 3,081,310 | +0.29(+0.69%) |
Nov 21, 2022 | 41.53 | 41.81 | 41.35 | 41.60 | 2,290,647 | +0.21(+0.52%) |
Nov 18, 2022 | 41.15 | 41.56 | 41.01 | 41.39 | 2,274,948 | +0.74(+1.83%) |
Nov 17, 2022 | 40.18 | 40.90 | 40.18 | 40.64 | 1,353,264 | -0.14(-0.34%) |
Nov 16, 2022 | 41.12 | 41.24 | 40.71 | 40.78 | 4,866,035 | +0.29(+0.71%) |
Nov 15, 2022 | 40.95 | 41.04 | 40.04 | 40.49 | 3,491,063 | +0.32(+0.79%) |
Nov 14, 2022 | 40.33 | 40.61 | 40.17 | 40.18 | 3,230,309 | +0.38(+0.96%) |
Nov 11, 2022 | 40.09 | 40.18 | 39.27 | 39.80 | 5,844,865 | -1.40(-3.41%) |
Nov 10, 2022 | 41.54 | 41.57 | 40.73 | 41.20 | 2,302,351 | +0.90(+2.24%) |
Nov 09, 2022 | 40.39 | 40.67 | 40.24 | 40.30 | 1,550,746 | -0.09(-0.23%) |
Nov 08, 2022 | 40.08 | 40.75 | 40.03 | 40.39 | 1,849,121 | -0.01(-0.02%) |
Nov 07, 2022 | 40.08 | 40.58 | 39.98 | 40.40 | 2,729,058 | -0.16(-0.39%) |
Nov 04, 2022 | 40.39 | 40.68 | 40.00 | 40.56 | 1,740,492 | +0.73(+1.82%) |
Nov 03, 2022 | 39.40 | 39.99 | 39.37 | 39.83 | 2,703,443 | -0.09(-0.23%) |
Nov 02, 2022 | 40.38 | 40.59 | 39.88 | 39.93 | 3,295,251 | -0.05(-0.12%) |
Nov 01, 2022 | 40.21 | 40.22 | 39.67 | 39.97 | 2,041,426 | -0.22(-0.56%) |
Oct 31, 2022 | 40.01 | 40.51 | 39.99 | 40.20 | 5,943,456 | +0.17(+0.42%) |
Oct 28, 2022 | 39.74 | 40.19 | 39.62 | 40.03 | 3,406,607 | +1.37(+3.54%) |
Oct 27, 2022 | 38.89 | 39.10 | 38.63 | 38.66 | 3,829,046 | -0.25(-0.65%) |
Oct 26, 2022 | 38.64 | 39.18 | 38.64 | 38.91 | 2,509,384 | +0.53(+1.38%) |
Oct 25, 2022 | 37.90 | 38.44 | 37.86 | 38.38 | 2,582,183 | +0.43(+1.13%) |
Oct 24, 2022 | 37.65 | 38.03 | 37.53 | 37.96 | 3,020,377 | +0.35(+0.94%) |
Oct 21, 2022 | 36.89 | 37.73 | 36.75 | 37.60 | 2,167,275 | +0.75(+2.04%) |
Oct 20, 2022 | 36.76 | 37.03 | 36.71 | 36.85 | 4,543,772 | -0.01(-0.03%) |
Oct 19, 2022 | 37.21 | 37.30 | 36.72 | 36.86 | 7,420,649 | -0.38(-1.02%) |
Oct 18, 2022 | 37.74 | 37.74 | 37.05 | 37.24 | 3,644,161 | -0.36(-0.96%) |
Oct 17, 2022 | 37.36 | 37.71 | 37.28 | 37.60 | 2,165,270 | +0.80(+2.17%) |
Oct 14, 2022 | 37.19 | 37.37 | 36.71 | 36.80 | 4,908,802 | -0.32(-0.85%) |
Oct 13, 2022 | 36.10 | 37.23 | 36.08 | 37.12 | 1,268,216 | +0.63(+1.73%) |
Oct 12, 2022 | 36.71 | 37.00 | 36.49 | 36.49 | 1,704,332 | -0.42(-1.13%) |
Oct 11, 2022 | 36.51 | 37.43 | 36.44 | 36.90 | 3,881,961 | +0.55(+1.51%) |
Oct 10, 2022 | 36.10 | 36.51 | 35.96 | 36.36 | 2,592,262 | +0.22(+0.62%) |
Oct 07, 2022 | 36.43 | 36.64 | 36.09 | 36.13 | 2,900,750 | -0.04(-0.10%) |
Oct 06, 2022 | 36.24 | 36.37 | 35.98 | 36.17 | 4,706,306 | -0.86(-2.31%) |
Oct 05, 2022 | 36.79 | 37.21 | 36.69 | 37.03 | 3,227,158 | -0.28(-0.75%) |
Oct 04, 2022 | 36.93 | 37.37 | 36.74 | 37.30 | 3,274,125 | +0.86(+2.37%) |