Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.15 | 45.86 | 45.05 | 45.75 | 1,738,073 | -0.32(-0.68%) |
Dec 29, 2022 | 44.91 | 46.22 | 44.60 | 46.06 | 1,438,478 | +1.52(+3.41%) |
Dec 28, 2022 | 44.99 | 45.48 | 44.38 | 44.55 | 1,601,077 | -0.68(-1.50%) |
Dec 27, 2022 | 45.84 | 45.92 | 45.07 | 45.23 | 2,744,781 | -0.97(-2.09%) |
Dec 23, 2022 | 45.85 | 46.25 | 45.26 | 46.19 | 1,690,799 | +0.26(+0.56%) |
Dec 22, 2022 | 46.05 | 46.38 | 44.84 | 45.93 | 3,744,941 | -1.02(-2.18%) |
Dec 21, 2022 | 46.23 | 47.26 | 45.96 | 46.96 | 3,682,798 | +1.40(+3.07%) |
Dec 20, 2022 | 45.02 | 45.73 | 44.90 | 45.56 | 2,606,384 | +0.23(+0.50%) |
Dec 19, 2022 | 45.52 | 45.79 | 44.85 | 45.33 | 3,012,215 | -0.57(-1.25%) |
Dec 16, 2022 | 46.04 | 46.51 | 45.13 | 45.91 | 4,290,882 | -0.88(-1.87%) |
Dec 15, 2022 | 47.72 | 47.72 | 46.65 | 46.78 | 3,079,401 | -1.85(-3.81%) |
Dec 14, 2022 | 49.13 | 49.72 | 48.07 | 48.63 | 2,808,252 | -0.58(-1.18%) |
Dec 13, 2022 | 49.78 | 50.66 | 48.53 | 49.22 | 2,457,879 | +1.59(+3.33%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.99 | 47.63 | 3,049,440 | +0.33(+0.69%) |
Dec 09, 2022 | 47.52 | 47.87 | 47.17 | 47.30 | 2,001,555 | -0.27(-0.56%) |
Dec 08, 2022 | 46.96 | 47.69 | 46.93 | 47.57 | 3,961,888 | +0.91(+1.94%) |
Dec 07, 2022 | 47.98 | 48.28 | 46.58 | 46.66 | 4,586,426 | -1.68(-3.47%) |
Dec 06, 2022 | 48.78 | 49.19 | 48.06 | 48.34 | 2,322,144 | -0.51(-1.05%) |
Dec 05, 2022 | 51.14 | 51.34 | 48.25 | 48.85 | 2,674,331 | -2.64(-5.13%) |
Dec 02, 2022 | 50.81 | 51.65 | 49.89 | 51.49 | 3,921,190 | -0.30(-0.57%) |
Dec 01, 2022 | 51.45 | 52.18 | 50.14 | 51.79 | 6,657,935 | +0.62(+1.21%) |
Nov 30, 2022 | 50.07 | 51.26 | 48.03 | 51.17 | 8,823,378 | +1.35(+2.71%) |
Nov 29, 2022 | 49.96 | 50.22 | 49.51 | 49.82 | 1,860,082 | +0.00(+0.00%) |
Nov 28, 2022 | 50.70 | 50.89 | 49.76 | 49.82 | 1,747,905 | -1.28(-2.51%) |
Nov 25, 2022 | 50.98 | 51.39 | 50.63 | 51.10 | 794,887 | -0.23(-0.44%) |
Nov 23, 2022 | 50.92 | 51.58 | 50.86 | 51.33 | 1,024,874 | +0.23(+0.44%) |
Nov 22, 2022 | 50.47 | 51.26 | 49.92 | 51.10 | 2,957,386 | +0.51(+1.01%) |
Nov 21, 2022 | 50.41 | 51.17 | 49.94 | 50.59 | 2,666,576 | -0.50(-0.98%) |
Nov 18, 2022 | 51.99 | 51.99 | 50.69 | 51.09 | 1,440,625 | -0.10(-0.19%) |
Nov 17, 2022 | 51.30 | 51.55 | 50.59 | 51.19 | 2,614,448 | -1.18(-2.26%) |
Nov 16, 2022 | 52.89 | 53.16 | 51.88 | 52.37 | 2,293,388 | -1.02(-1.90%) |
Nov 15, 2022 | 54.18 | 54.92 | 52.75 | 53.38 | 3,388,555 | +0.54(+1.03%) |
Nov 14, 2022 | 55.40 | 55.77 | 52.81 | 52.84 | 3,150,698 | -3.41(-6.06%) |
Nov 11, 2022 | 55.61 | 56.71 | 55.13 | 56.25 | 6,700,086 | +0.84(+1.52%) |
Nov 10, 2022 | 52.05 | 55.43 | 51.80 | 55.41 | 6,888,143 | +5.93(+11.99%) |
Nov 09, 2022 | 50.95 | 51.16 | 49.34 | 49.48 | 2,526,282 | -2.12(-4.10%) |
Nov 08, 2022 | 51.57 | 52.53 | 50.85 | 51.60 | 2,988,487 | +0.12(+0.23%) |
Nov 07, 2022 | 50.91 | 51.89 | 50.64 | 51.48 | 3,512,564 | +1.19(+2.36%) |
Nov 04, 2022 | 48.35 | 50.40 | 48.02 | 50.29 | 3,071,279 | +2.79(+5.88%) |
Nov 03, 2022 | 47.67 | 48.10 | 46.82 | 47.50 | 2,418,781 | -1.33(-2.73%) |
Nov 02, 2022 | 49.12 | 51.11 | 48.48 | 48.83 | 3,821,899 | +0.36(+0.75%) |
Nov 01, 2022 | 48.40 | 49.96 | 47.73 | 48.47 | 4,221,656 | +0.82(+1.73%) |
Oct 31, 2022 | 47.98 | 48.34 | 47.63 | 47.65 | 3,975,621 | -0.73(-1.52%) |
Oct 28, 2022 | 47.73 | 48.43 | 46.85 | 48.38 | 4,100,056 | +0.64(+1.33%) |
Oct 27, 2022 | 47.68 | 48.27 | 47.15 | 47.74 | 3,398,835 | +0.48(+1.02%) |
Oct 26, 2022 | 46.12 | 47.86 | 45.70 | 47.26 | 3,784,620 | +0.95(+2.05%) |
Oct 25, 2022 | 45.39 | 46.65 | 45.39 | 46.31 | 5,967,411 | +0.99(+2.18%) |
Oct 24, 2022 | 45.52 | 45.62 | 44.48 | 45.32 | 2,785,351 | -0.08(-0.17%) |
Oct 21, 2022 | 43.99 | 45.40 | 43.42 | 45.40 | 2,555,144 | +1.40(+3.18%) |
Oct 20, 2022 | 44.85 | 45.65 | 43.76 | 44.00 | 2,463,266 | -0.84(-1.88%) |
Oct 19, 2022 | 44.76 | 45.29 | 44.31 | 44.84 | 2,304,540 | -0.66(-1.44%) |
Oct 18, 2022 | 45.64 | 46.01 | 44.81 | 45.50 | 2,211,971 | +1.23(+2.79%) |
Oct 17, 2022 | 44.82 | 45.14 | 44.00 | 44.27 | 2,967,898 | +0.84(+1.94%) |
Oct 14, 2022 | 45.11 | 45.54 | 43.26 | 43.42 | 2,862,916 | -1.18(-2.64%) |
Oct 13, 2022 | 41.80 | 44.81 | 40.93 | 44.60 | 4,827,440 | +1.12(+2.57%) |
Oct 12, 2022 | 43.20 | 43.82 | 42.65 | 43.48 | 3,479,412 | +0.24(+0.54%) |
Oct 11, 2022 | 43.56 | 43.83 | 42.41 | 43.25 | 5,096,971 | -0.83(-1.89%) |
Oct 10, 2022 | 44.12 | 44.39 | 43.09 | 44.08 | 4,157,032 | +0.09(+0.20%) |
Oct 07, 2022 | 45.15 | 45.47 | 43.86 | 43.99 | 4,224,513 | -2.10(-4.55%) |
Oct 06, 2022 | 46.01 | 46.68 | 45.87 | 46.09 | 3,705,564 | -0.24(-0.53%) |
Oct 05, 2022 | 45.07 | 46.54 | 45.07 | 46.33 | 2,431,290 | -0.10(-0.21%) |
Oct 04, 2022 | 44.07 | 46.61 | 44.07 | 46.43 | 5,354,254 | +3.35(+7.78%) |