Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.96 | 47.06 | 46.46 | 46.91 | 12,448,164 | -0.08(-0.18%) |
Dec 29, 2022 | 46.71 | 47.30 | 46.68 | 46.99 | 9,798,516 | +0.49(+1.04%) |
Dec 28, 2022 | 46.74 | 47.05 | 46.46 | 46.51 | 10,980,979 | -0.30(-0.65%) |
Dec 27, 2022 | 47.48 | 47.54 | 46.74 | 46.81 | 13,635,375 | -0.64(-1.35%) |
Dec 23, 2022 | 47.20 | 47.56 | 46.91 | 47.45 | 11,651,158 | +0.17(+0.37%) |
Dec 22, 2022 | 47.07 | 47.33 | 46.64 | 47.28 | 16,190,506 | -0.02(-0.04%) |
Dec 21, 2022 | 47.24 | 47.75 | 46.87 | 47.29 | 14,105,651 | +0.31(+0.66%) |
Dec 20, 2022 | 46.88 | 47.16 | 46.54 | 46.98 | 13,578,671 | -0.04(-0.08%) |
Dec 19, 2022 | 47.17 | 47.43 | 46.41 | 47.02 | 17,564,166 | -0.04(-0.08%) |
Dec 16, 2022 | 48.53 | 48.65 | 47.06 | 47.06 | 71,753,112 | -2.02(-4.12%) |
Dec 15, 2022 | 49.50 | 49.83 | 48.88 | 49.08 | 23,662,566 | -0.80(-1.60%) |
Dec 14, 2022 | 48.65 | 50.29 | 48.43 | 49.88 | 39,600,360 | +1.29(+2.66%) |
Dec 13, 2022 | 48.61 | 49.47 | 48.41 | 48.59 | 32,192,718 | +0.83(+1.74%) |
Dec 12, 2022 | 47.72 | 48.15 | 47.38 | 47.75 | 20,238,492 | +0.40(+0.85%) |
Dec 09, 2022 | 47.38 | 48.37 | 47.27 | 47.35 | 21,773,664 | -0.05(-0.12%) |
Dec 08, 2022 | 45.94 | 47.48 | 45.79 | 47.40 | 28,524,462 | +1.41(+3.07%) |
Dec 07, 2022 | 45.55 | 46.83 | 45.55 | 45.99 | 17,399,922 | +0.49(+1.07%) |
Dec 06, 2022 | 46.39 | 46.55 | 45.02 | 45.51 | 23,797,394 | -0.93(-2.01%) |
Dec 05, 2022 | 46.61 | 46.72 | 46.09 | 46.44 | 19,617,144 | -0.16(-0.35%) |
Dec 02, 2022 | 46.29 | 46.99 | 46.21 | 46.61 | 18,440,170 | -0.16(-0.33%) |
Dec 01, 2022 | 46.06 | 46.83 | 46.03 | 46.76 | 25,767,450 | +0.87(+1.90%) |
Nov 30, 2022 | 45.45 | 45.89 | 44.90 | 45.89 | 38,853,308 | +0.59(+1.29%) |
Nov 29, 2022 | 45.32 | 45.47 | 44.95 | 45.31 | 18,744,520 | -0.07(-0.16%) |
Nov 28, 2022 | 45.02 | 45.54 | 44.91 | 45.38 | 22,615,200 | +0.33(+0.73%) |
Nov 25, 2022 | 44.80 | 45.06 | 44.71 | 45.05 | 7,397,150 | +0.33(+0.74%) |
Nov 23, 2022 | 44.82 | 45.06 | 44.42 | 44.72 | 11,700,113 | -0.21(-0.47%) |
Nov 22, 2022 | 44.26 | 45.09 | 44.16 | 44.93 | 17,874,348 | +0.82(+1.87%) |
Nov 21, 2022 | 44.04 | 44.20 | 43.69 | 44.11 | 16,094,930 | -0.05(-0.10%) |
Nov 18, 2022 | 44.53 | 44.70 | 43.82 | 44.15 | 22,574,166 | -0.09(-0.21%) |
Nov 17, 2022 | 43.76 | 44.40 | 43.51 | 44.25 | 14,457,334 | +0.26(+0.58%) |
Nov 16, 2022 | 44.68 | 44.91 | 43.99 | 43.99 | 17,279,178 | -0.48(-1.07%) |
Nov 15, 2022 | 45.17 | 45.34 | 44.11 | 44.47 | 27,785,616 | -0.61(-1.36%) |
Nov 14, 2022 | 43.93 | 45.61 | 43.88 | 45.08 | 28,556,316 | +1.50(+3.45%) |
Nov 11, 2022 | 43.09 | 43.66 | 42.40 | 43.58 | 22,839,970 | +0.20(+0.46%) |
Nov 10, 2022 | 43.51 | 43.71 | 42.89 | 43.38 | 22,367,596 | +0.60(+1.41%) |
Nov 09, 2022 | 43.17 | 43.49 | 42.75 | 42.77 | 16,761,878 | -0.58(-1.33%) |
Nov 08, 2022 | 43.06 | 43.71 | 42.79 | 43.35 | 19,719,048 | +0.24(+0.55%) |
Nov 07, 2022 | 43.17 | 43.62 | 42.80 | 43.11 | 22,177,832 | -0.12(-0.28%) |
Nov 04, 2022 | 43.46 | 43.52 | 42.67 | 43.23 | 27,474,262 | +0.60(+1.40%) |
Nov 03, 2022 | 42.44 | 42.85 | 42.26 | 42.63 | 21,981,556 | -0.09(-0.21%) |
Nov 02, 2022 | 43.36 | 42.73 | 28,432,818 | -0.85(-1.96%) | ||
Nov 01, 2022 | 43.57 | 43.95 | 43.03 | 43.58 | 33,720,352 | +1.33(+3.14%) |
Oct 31, 2022 | 42.74 | 43.01 | 42.24 | 42.25 | 33,124,176 | -0.80(-1.86%) |
Oct 28, 2022 | 41.74 | 43.13 | 41.69 | 43.05 | 30,685,962 | +1.53(+3.69%) |
Oct 27, 2022 | 41.58 | 41.85 | 41.46 | 41.52 | 22,446,796 | -0.29(-0.69%) |
Oct 26, 2022 | 41.68 | 42.34 | 41.41 | 41.81 | 23,663,790 | +0.43(+1.03%) |
Oct 25, 2022 | 41.09 | 41.59 | 40.75 | 41.38 | 25,504,034 | +0.05(+0.11%) |
Oct 24, 2022 | 40.92 | 41.64 | 40.83 | 41.34 | 27,507,648 | +0.54(+1.31%) |
Oct 21, 2022 | 39.31 | 40.99 | 39.02 | 40.80 | 40,366,992 | +1.85(+4.75%) |
Oct 20, 2022 | 39.28 | 39.40 | 38.87 | 38.95 | 19,515,354 | -0.18(-0.46%) |
Oct 19, 2022 | 39.86 | 40.00 | 38.80 | 39.13 | 25,396,994 | -0.89(-2.22%) |
Oct 18, 2022 | 39.98 | 40.27 | 39.59 | 40.02 | 20,316,280 | +0.40(+1.01%) |
Oct 17, 2022 | 39.20 | 39.77 | 39.20 | 39.62 | 18,370,238 | +0.72(+1.84%) |
Oct 14, 2022 | 38.93 | 39.37 | 38.45 | 38.90 | 18,710,282 | -0.11(-0.28%) |
Oct 13, 2022 | 37.91 | 39.18 | 37.85 | 39.01 | 25,514,498 | +0.86(+2.26%) |
Oct 12, 2022 | 38.21 | 39.16 | 38.05 | 38.15 | 20,714,242 | +0.10(+0.26%) |
Oct 11, 2022 | 37.82 | 38.64 | 37.62 | 38.05 | 23,113,208 | +0.15(+0.41%) |
Oct 10, 2022 | 38.44 | 38.69 | 37.90 | 37.90 | 19,704,776 | -0.52(-1.35%) |
Oct 07, 2022 | 39.08 | 39.08 | 38.05 | 38.41 | 22,138,050 | -0.70(-1.79%) |
Oct 06, 2022 | 39.72 | 39.74 | 39.07 | 39.11 | 24,309,140 | -0.93(-2.33%) |
Oct 05, 2022 | 40.05 | 40.28 | 39.65 | 40.05 | 17,266,300 | -0.31(-0.76%) |
Oct 04, 2022 | 40.17 | 40.70 | 40.02 | 40.36 | 32,044,068 | +0.29(+0.73%) |