Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.62 | 47.72 | 47.11 | 47.57 | 12,274,929 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,662,155 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.71 | 47.12 | 47.16 | 10,828,163 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.21 | 47.40 | 47.47 | 13,445,618 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.23 | 47.57 | 48.12 | 11,489,014 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.30 | 47.94 | 15,965,191 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.53 | 47.96 | 13,909,350 | +0.32(+0.66%) |
Dec 20, 2022 | 47.54 | 47.82 | 47.20 | 47.65 | 13,389,704 | -0.04(-0.08%) |
Dec 19, 2022 | 47.83 | 48.10 | 47.07 | 47.68 | 17,319,734 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.72 | 47.72 | 70,754,560 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.53 | 49.57 | 49.77 | 23,333,268 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.11 | 50.58 | 39,049,264 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.17 | 49.09 | 49.27 | 31,744,708 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,956,844 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.93 | 48.02 | 21,470,652 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.15 | 46.44 | 48.07 | 28,127,502 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.64 | 17,157,776 | +0.49(+1.07%) |
Dec 06, 2022 | 47.04 | 47.21 | 45.66 | 46.15 | 23,466,218 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.74 | 47.10 | 19,344,142 | -0.17(-0.35%) |
Dec 02, 2022 | 46.94 | 47.65 | 46.87 | 47.27 | 18,183,548 | -0.16(-0.33%) |
Dec 01, 2022 | 46.71 | 47.49 | 46.68 | 47.42 | 25,408,856 | +0.88(+1.90%) |
Nov 30, 2022 | 46.09 | 46.54 | 45.53 | 46.54 | 38,312,608 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.11 | 45.58 | 45.95 | 18,483,662 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.02 | 22,300,476 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,294,208 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.35 | 11,537,288 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.72 | 44.79 | 45.57 | 17,625,600 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.82 | 44.30 | 44.73 | 15,870,945 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.33 | 44.44 | 44.78 | 22,260,012 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.02 | 44.13 | 44.87 | 14,256,139 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,038,712 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.73 | 45.09 | 27,398,938 | -0.62(-1.36%) |
Nov 14, 2022 | 44.55 | 46.25 | 44.50 | 45.72 | 28,158,914 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.28 | 42.99 | 44.19 | 22,522,118 | +0.20(+0.46%) |
Nov 10, 2022 | 44.12 | 44.33 | 43.50 | 43.99 | 22,056,318 | +0.61(+1.41%) |
Nov 09, 2022 | 43.78 | 44.10 | 43.36 | 43.38 | 16,528,611 | -0.58(-1.33%) |
Nov 08, 2022 | 43.67 | 44.33 | 43.40 | 43.96 | 19,444,628 | +0.24(+0.55%) |
Nov 07, 2022 | 43.78 | 44.24 | 43.40 | 43.72 | 21,869,194 | -0.12(-0.28%) |
Nov 04, 2022 | 44.07 | 44.14 | 43.27 | 43.84 | 27,091,916 | +0.60(+1.40%) |
Nov 03, 2022 | 43.04 | 43.45 | 42.86 | 43.24 | 21,675,650 | -0.09(-0.21%) |
Nov 02, 2022 | 43.97 | 43.33 | 28,037,132 | -0.87(-1.96%) | ||
Nov 01, 2022 | 44.19 | 44.57 | 43.63 | 44.19 | 33,251,084 | +1.34(+3.14%) |
Oct 31, 2022 | 43.34 | 43.62 | 42.84 | 42.85 | 32,663,202 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.74 | 42.28 | 43.66 | 30,258,920 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.44 | 42.05 | 42.10 | 22,134,414 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.94 | 41.99 | 42.40 | 23,334,472 | +0.43(+1.03%) |
Oct 25, 2022 | 41.67 | 42.18 | 41.32 | 41.97 | 25,149,108 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.22 | 41.41 | 41.92 | 27,124,838 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.57 | 39.57 | 41.38 | 39,805,224 | +1.88(+4.75%) |
Oct 20, 2022 | 39.83 | 39.96 | 39.42 | 39.50 | 19,243,768 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.34 | 39.68 | 25,043,558 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.83 | 40.15 | 40.59 | 20,033,548 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.18 | 18,114,588 | +0.73(+1.84%) |
Oct 14, 2022 | 39.48 | 39.93 | 38.99 | 39.45 | 18,449,902 | -0.11(-0.28%) |
Oct 13, 2022 | 38.44 | 39.73 | 38.39 | 39.56 | 25,159,426 | +0.87(+2.26%) |
Oct 12, 2022 | 38.74 | 39.71 | 38.59 | 38.69 | 20,425,972 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.15 | 38.59 | 22,791,554 | +0.16(+0.41%) |
Oct 10, 2022 | 38.98 | 39.23 | 38.43 | 38.43 | 19,430,556 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,829,966 | -0.71(-1.79%) |
Oct 06, 2022 | 40.28 | 40.30 | 39.62 | 39.67 | 23,970,842 | -0.95(-2.33%) |
Oct 05, 2022 | 40.61 | 40.84 | 40.21 | 40.61 | 17,026,014 | -0.31(-0.76%) |
Oct 04, 2022 | 40.73 | 41.28 | 40.59 | 40.93 | 31,598,128 | +0.29(+0.73%) |