Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.05 | 45.08 | 44.93 | 44.97 | 2,778,031 | -0.17(-0.38%) |
Dec 29, 2022 | 45.10 | 45.19 | 45.09 | 45.14 | 4,815,744 | +0.09(+0.19%) |
Dec 28, 2022 | 45.02 | 45.11 | 45.02 | 45.05 | 2,820,394 | -0.02(-0.04%) |
Dec 27, 2022 | 45.05 | 45.09 | 45.03 | 45.07 | 2,678,492 | -0.17(-0.38%) |
Dec 23, 2022 | 45.27 | 45.33 | 45.24 | 45.24 | 2,311,090 | -0.10(-0.22%) |
Dec 22, 2022 | 45.38 | 45.41 | 45.32 | 45.34 | 3,915,168 | -0.10(-0.23%) |
Dec 21, 2022 | 45.50 | 45.52 | 45.42 | 45.45 | 3,643,942 | +0.00(+0.00%) |
Dec 20, 2022 | 45.53 | 45.54 | 45.44 | 45.45 | 5,151,818 | -0.34(-0.74%) |
Dec 19, 2022 | 45.81 | 45.84 | 45.77 | 45.79 | 2,655,453 | -0.18(-0.39%) |
Dec 16, 2022 | 45.82 | 45.98 | 45.80 | 45.97 | 2,469,065 | -0.06(-0.12%) |
Dec 15, 2022 | 46.06 | 46.08 | 45.94 | 46.02 | 2,649,226 | -0.28(-0.61%) |
Dec 14, 2022 | 46.30 | 46.36 | 46.19 | 46.31 | 2,944,425 | -0.01(-0.02%) |
Dec 13, 2022 | 46.48 | 46.55 | 46.30 | 46.32 | 3,088,320 | +0.01(+0.02%) |
Dec 12, 2022 | 46.47 | 46.49 | 46.28 | 46.31 | 2,486,641 | -0.01(-0.02%) |
Dec 09, 2022 | 46.43 | 46.49 | 46.32 | 46.32 | 2,690,174 | -0.19(-0.41%) |
Dec 08, 2022 | 46.54 | 46.61 | 46.50 | 46.50 | 3,086,364 | -0.17(-0.36%) |
Dec 07, 2022 | 46.61 | 46.74 | 46.61 | 46.67 | 2,566,507 | +0.13(+0.28%) |
Dec 06, 2022 | 46.56 | 46.62 | 46.50 | 46.54 | 3,383,520 | +0.15(+0.33%) |
Dec 05, 2022 | 46.40 | 46.46 | 46.35 | 46.39 | 3,789,069 | -0.15(-0.32%) |
Dec 02, 2022 | 46.45 | 46.54 | 46.33 | 46.54 | 2,319,750 | +0.04(+0.08%) |
Dec 01, 2022 | 46.37 | 46.50 | 46.37 | 46.50 | 3,746,547 | +0.26(+0.57%) |
Nov 30, 2022 | 46.04 | 46.30 | 46.01 | 46.24 | 2,628,141 | +0.12(+0.27%) |
Nov 29, 2022 | 46.04 | 46.17 | 46.04 | 46.12 | 3,120,111 | +0.13(+0.29%) |
Nov 28, 2022 | 46.01 | 46.06 | 45.96 | 45.99 | 3,142,457 | -0.17(-0.37%) |
Nov 25, 2022 | 46.10 | 46.17 | 46.06 | 46.16 | 1,278,980 | -0.05(-0.10%) |
Nov 23, 2022 | 46.09 | 46.23 | 46.08 | 46.20 | 2,110,118 | +0.32(+0.70%) |
Nov 22, 2022 | 45.85 | 45.92 | 45.84 | 45.88 | 2,085,268 | +0.10(+0.23%) |
Nov 21, 2022 | 45.88 | 45.96 | 45.78 | 45.78 | 3,127,534 | +0.06(+0.12%) |
Nov 18, 2022 | 45.82 | 45.92 | 45.72 | 45.72 | 5,947,543 | -0.17(-0.37%) |
Nov 17, 2022 | 45.85 | 45.90 | 45.79 | 45.89 | 1,819,503 | -0.02(-0.04%) |
Nov 16, 2022 | 45.87 | 46.00 | 45.85 | 45.91 | 4,666,052 | +0.23(+0.50%) |
Nov 15, 2022 | 45.65 | 45.75 | 45.63 | 45.68 | 6,188,863 | +0.26(+0.58%) |
Nov 14, 2022 | 45.56 | 45.61 | 45.42 | 45.42 | 2,774,509 | -0.14(-0.31%) |
Nov 11, 2022 | 45.48 | 45.57 | 45.48 | 45.56 | 1,805,064 | -0.25(-0.56%) |
Nov 10, 2022 | 45.61 | 45.83 | 45.61 | 45.82 | 2,880,317 | +0.60(+1.33%) |
Nov 09, 2022 | 45.04 | 45.24 | 44.97 | 45.21 | 2,288,209 | +0.26(+0.59%) |
Nov 08, 2022 | 44.78 | 44.98 | 44.78 | 44.95 | 2,339,741 | +0.16(+0.36%) |
Nov 07, 2022 | 44.96 | 44.97 | 44.77 | 44.79 | 2,384,571 | -0.15(-0.34%) |
Nov 04, 2022 | 44.97 | 45.04 | 44.89 | 44.94 | 2,780,735 | -0.03(-0.06%) |
Nov 03, 2022 | 44.89 | 45.02 | 44.89 | 44.97 | 2,871,343 | -0.14(-0.31%) |
Nov 02, 2022 | 45.14 | 45.33 | 45.04 | 45.11 | 3,178,686 | -0.06(-0.13%) |
Nov 01, 2022 | 45.27 | 45.28 | 45.10 | 45.17 | 3,168,574 | +0.02(+0.05%) |
Oct 31, 2022 | 45.17 | 45.21 | 45.06 | 45.14 | 4,126,135 | -0.06(-0.13%) |
Oct 28, 2022 | 45.10 | 45.26 | 45.09 | 45.20 | 3,294,060 | -0.22(-0.48%) |
Oct 27, 2022 | 45.27 | 45.46 | 45.18 | 45.42 | 2,264,355 | +0.40(+0.90%) |
Oct 26, 2022 | 44.90 | 45.07 | 44.90 | 45.01 | 2,633,487 | +0.13(+0.29%) |
Oct 25, 2022 | 44.83 | 44.92 | 44.82 | 44.88 | 1,922,981 | +0.34(+0.76%) |
Oct 24, 2022 | 44.46 | 44.57 | 44.42 | 44.54 | 2,045,613 | +0.21(+0.47%) |
Oct 21, 2022 | 44.16 | 44.35 | 44.14 | 44.33 | 3,238,200 | +0.09(+0.21%) |
Oct 20, 2022 | 44.38 | 44.46 | 44.23 | 44.24 | 2,341,475 | -0.13(-0.30%) |
Oct 19, 2022 | 44.46 | 44.54 | 44.36 | 44.37 | 2,782,618 | -0.23(-0.51%) |
Oct 18, 2022 | 44.54 | 44.64 | 44.49 | 44.60 | 2,065,299 | +0.08(+0.19%) |
Oct 17, 2022 | 44.63 | 44.65 | 44.49 | 44.51 | 2,600,325 | +0.16(+0.36%) |
Oct 14, 2022 | 44.68 | 44.69 | 44.31 | 44.35 | 2,125,331 | -0.14(-0.32%) |
Oct 13, 2022 | 44.23 | 44.62 | 44.22 | 44.49 | 4,211,090 | +0.11(+0.25%) |
Oct 12, 2022 | 44.20 | 44.46 | 44.19 | 44.38 | 10,268,328 | +0.04(+0.09%) |
Oct 11, 2022 | 44.45 | 44.56 | 44.32 | 44.34 | 23,029,184 | -0.19(-0.42%) |
Oct 10, 2022 | 44.64 | 44.65 | 44.42 | 44.53 | 2,256,219 | -0.17(-0.38%) |
Oct 07, 2022 | 44.73 | 44.75 | 44.67 | 44.70 | 2,190,388 | -0.28(-0.63%) |
Oct 06, 2022 | 45.05 | 45.06 | 44.92 | 44.98 | 2,312,338 | -0.10(-0.23%) |
Oct 05, 2022 | 45.16 | 45.18 | 45.01 | 45.09 | 2,504,127 | -0.32(-0.71%) |
Oct 04, 2022 | 45.46 | 45.55 | 45.37 | 45.41 | 2,405,419 | +0.13(+0.29%) |