Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.99 | 46.19 | 45.81 | 45.88 | 2,601,631 | -0.31(-0.67%) |
Dec 29, 2022 | 46.02 | 46.30 | 46.00 | 46.19 | 2,546,518 | +0.57(+1.25%) |
Dec 28, 2022 | 46.19 | 46.33 | 45.62 | 45.62 | 2,849,615 | -0.53(-1.15%) |
Dec 27, 2022 | 46.01 | 46.23 | 45.84 | 46.15 | 3,201,835 | +0.14(+0.30%) |
Dec 23, 2022 | 45.77 | 46.05 | 45.67 | 46.01 | 2,797,333 | +0.25(+0.55%) |
Dec 22, 2022 | 45.86 | 45.94 | 45.33 | 45.76 | 2,703,889 | -0.27(-0.59%) |
Dec 21, 2022 | 45.82 | 46.12 | 45.78 | 46.03 | 3,654,399 | +0.53(+1.16%) |
Dec 20, 2022 | 45.33 | 45.68 | 45.31 | 45.50 | 2,700,426 | +0.45(+1.00%) |
Dec 19, 2022 | 45.32 | 45.38 | 44.95 | 45.05 | 2,887,598 | +0.00(+0.00%) |
Dec 16, 2022 | 44.91 | 45.18 | 44.79 | 45.05 | 3,796,373 | -0.33(-0.73%) |
Dec 15, 2022 | 45.98 | 46.00 | 45.24 | 45.38 | 4,798,235 | -1.09(-2.35%) |
Dec 14, 2022 | 46.45 | 46.74 | 46.09 | 46.47 | 4,729,998 | +0.02(+0.04%) |
Dec 13, 2022 | 46.96 | 47.04 | 46.30 | 46.45 | 3,248,041 | +0.11(+0.24%) |
Dec 12, 2022 | 46.21 | 46.34 | 46.06 | 46.34 | 2,191,357 | +0.04(+0.09%) |
Dec 09, 2022 | 46.24 | 46.91 | 46.22 | 46.30 | 3,275,998 | +0.12(+0.26%) |
Dec 08, 2022 | 46.09 | 46.29 | 45.95 | 46.18 | 2,161,921 | +0.07(+0.15%) |
Dec 07, 2022 | 46.25 | 46.33 | 45.95 | 46.11 | 4,847,806 | -0.02(-0.04%) |
Dec 06, 2022 | 46.26 | 46.44 | 45.85 | 46.13 | 2,922,827 | -0.05(-0.11%) |
Dec 05, 2022 | 46.60 | 46.78 | 46.04 | 46.18 | 3,008,771 | -0.52(-1.11%) |
Dec 02, 2022 | 46.35 | 46.82 | 46.29 | 46.70 | 1,680,942 | -0.03(-0.06%) |
Dec 01, 2022 | 46.93 | 46.99 | 46.49 | 46.73 | 2,923,198 | +0.24(+0.52%) |
Nov 30, 2022 | 46.05 | 46.61 | 45.64 | 46.49 | 3,455,634 | +0.62(+1.35%) |
Nov 29, 2022 | 45.66 | 46.06 | 45.66 | 45.87 | 2,799,035 | +0.40(+0.88%) |
Nov 28, 2022 | 45.82 | 45.95 | 45.41 | 45.47 | 2,891,207 | -0.63(-1.37%) |
Nov 25, 2022 | 45.92 | 46.18 | 45.91 | 46.10 | 872,885 | +0.29(+0.63%) |
Nov 23, 2022 | 45.49 | 45.83 | 45.41 | 45.81 | 2,402,574 | +0.43(+0.95%) |
Nov 22, 2022 | 45.03 | 45.41 | 45.03 | 45.38 | 8,730,012 | +0.69(+1.54%) |
Nov 21, 2022 | 44.64 | 44.73 | 44.41 | 44.69 | 2,263,821 | -0.31(-0.69%) |
Nov 18, 2022 | 45.00 | 45.07 | 44.80 | 45.00 | 2,018,276 | +0.18(+0.40%) |
Nov 17, 2022 | 44.17 | 44.84 | 44.17 | 44.82 | 3,863,074 | +0.00(+0.00%) |
Nov 16, 2022 | 44.95 | 45.04 | 44.62 | 44.82 | 7,747,442 | +0.00(+0.00%) |
Nov 15, 2022 | 45.24 | 45.44 | 44.43 | 44.82 | 8,411,066 | +0.23(+0.52%) |
Nov 14, 2022 | 44.61 | 44.94 | 44.53 | 44.59 | 3,959,949 | -0.30(-0.67%) |
Nov 11, 2022 | 44.65 | 45.02 | 44.40 | 44.89 | 3,402,705 | +0.71(+1.61%) |
Nov 10, 2022 | 43.90 | 44.25 | 43.57 | 44.18 | 8,055,739 | +1.88(+4.44%) |
Nov 09, 2022 | 42.62 | 42.90 | 42.30 | 42.30 | 3,246,957 | -0.70(-1.63%) |
Nov 08, 2022 | 42.73 | 43.19 | 42.55 | 43.00 | 6,357,268 | +0.38(+0.89%) |
Nov 07, 2022 | 42.66 | 42.79 | 42.49 | 42.62 | 4,236,725 | +0.12(+0.28%) |
Nov 04, 2022 | 42.00 | 42.52 | 41.85 | 42.50 | 4,048,196 | +1.61(+3.94%) |
Nov 03, 2022 | 40.65 | 41.04 | 40.55 | 40.89 | 5,890,677 | -0.21(-0.51%) |
Nov 02, 2022 | 41.74 | 41.10 | 41.10 | 7,731,566 | -0.62(-1.49%) | |
Nov 01, 2022 | 42.21 | 42.21 | 41.53 | 41.72 | 3,991,683 | +0.43(+1.04%) |
Oct 31, 2022 | 41.29 | 41.42 | 41.13 | 41.29 | 6,820,359 | -0.38(-0.91%) |
Oct 28, 2022 | 41.34 | 41.67 | 41.17 | 41.67 | 2,646,503 | +0.37(+0.90%) |
Oct 27, 2022 | 41.46 | 41.77 | 41.28 | 41.30 | 4,441,417 | -0.19(-0.46%) |
Oct 26, 2022 | 41.18 | 41.71 | 41.14 | 41.49 | 3,586,919 | +0.38(+0.92%) |
Oct 25, 2022 | 40.64 | 41.13 | 40.58 | 41.11 | 3,809,451 | +0.69(+1.71%) |
Oct 24, 2022 | 40.27 | 40.59 | 40.13 | 40.42 | 3,837,343 | +0.04(+0.10%) |
Oct 21, 2022 | 39.26 | 40.41 | 39.19 | 40.38 | 4,957,573 | +0.73(+1.84%) |
Oct 20, 2022 | 39.90 | 40.19 | 38.94 | 39.65 | 15,503,528 | -0.02(-0.05%) |
Oct 19, 2022 | 39.72 | 39.89 | 39.43 | 39.67 | 2,952,398 | -0.35(-0.87%) |
Oct 18, 2022 | 40.35 | 40.35 | 39.71 | 40.02 | 3,028,297 | +0.21(+0.53%) |
Oct 17, 2022 | 39.81 | 40.01 | 39.77 | 39.81 | 2,652,741 | +0.87(+2.23%) |
Oct 14, 2022 | 39.66 | 39.81 | 38.89 | 38.94 | 3,248,543 | -0.61(-1.54%) |
Oct 13, 2022 | 38.18 | 39.70 | 38.08 | 39.55 | 5,876,571 | +1.05(+2.73%) |
Oct 12, 2022 | 38.47 | 38.73 | 38.39 | 38.50 | 4,101,392 | -0.17(-0.44%) |
Oct 11, 2022 | 38.94 | 39.32 | 38.59 | 38.67 | 4,079,437 | -0.47(-1.20%) |
Oct 10, 2022 | 39.37 | 39.39 | 38.92 | 39.14 | 2,605,971 | -0.13(-0.33%) |
Oct 07, 2022 | 39.56 | 39.67 | 39.13 | 39.27 | 2,885,996 | -0.42(-1.06%) |
Oct 06, 2022 | 39.91 | 40.04 | 39.62 | 39.69 | 3,792,236 | -0.76(-1.88%) |
Oct 05, 2022 | 40.38 | 40.66 | 39.99 | 40.45 | 2,957,477 | -0.55(-1.34%) |
Oct 04, 2022 | 40.43 | 41.04 | 40.35 | 41.00 | 3,818,881 | +1.51(+3.82%) |