Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.58 | 39.89 | 39.47 | 39.76 | 10,407,735 | -0.04(-0.10%) |
Dec 29, 2022 | 39.62 | 39.86 | 39.53 | 39.80 | 12,041,945 | +0.20(+0.51%) |
Dec 28, 2022 | 39.42 | 39.84 | 39.34 | 39.59 | 12,343,687 | +0.08(+0.19%) |
Dec 27, 2022 | 39.49 | 39.61 | 39.10 | 39.52 | 11,244,218 | +0.06(+0.15%) |
Dec 23, 2022 | 39.18 | 39.47 | 38.95 | 39.46 | 10,559,322 | +0.29(+0.74%) |
Dec 22, 2022 | 39.20 | 39.23 | 38.53 | 39.17 | 18,103,882 | -0.42(-1.07%) |
Dec 21, 2022 | 39.83 | 40.09 | 39.40 | 39.59 | 20,939,814 | +0.13(+0.34%) |
Dec 20, 2022 | 39.76 | 40.98 | 39.45 | 39.46 | 26,535,870 | -0.81(-2.01%) |
Dec 19, 2022 | 39.81 | 40.35 | 39.58 | 40.27 | 18,126,132 | +0.61(+1.53%) |
Dec 16, 2022 | 39.51 | 39.91 | 39.33 | 39.66 | 30,986,074 | -0.17(-0.44%) |
Dec 15, 2022 | 39.88 | 40.16 | 39.49 | 39.83 | 17,449,726 | -0.78(-1.92%) |
Dec 14, 2022 | 41.01 | 41.62 | 40.39 | 40.61 | 22,890,712 | -0.42(-1.03%) |
Dec 13, 2022 | 42.25 | 42.44 | 40.55 | 41.04 | 32,708,786 | -0.23(-0.56%) |
Dec 12, 2022 | 41.02 | 41.34 | 40.55 | 41.27 | 19,136,980 | +0.35(+0.85%) |
Dec 09, 2022 | 40.76 | 41.33 | 40.75 | 40.92 | 16,641,329 | -0.08(-0.19%) |
Dec 08, 2022 | 41.12 | 41.30 | 40.54 | 41.00 | 17,822,122 | +0.13(+0.31%) |
Dec 07, 2022 | 41.49 | 41.73 | 40.87 | 40.87 | 25,038,926 | -0.91(-2.19%) |
Dec 06, 2022 | 42.06 | 42.22 | 41.08 | 41.79 | 26,960,980 | -0.25(-0.60%) |
Dec 05, 2022 | 44.00 | 44.18 | 42.00 | 42.04 | 33,822,484 | -2.20(-4.96%) |
Dec 02, 2022 | 44.66 | 44.79 | 43.21 | 44.24 | 30,969,702 | -0.90(-1.98%) |
Dec 01, 2022 | 46.15 | 46.39 | 44.74 | 45.13 | 16,595,098 | -1.04(-2.25%) |
Nov 30, 2022 | 45.56 | 46.17 | 44.43 | 46.17 | 27,427,870 | +0.37(+0.80%) |
Nov 29, 2022 | 45.43 | 45.88 | 45.29 | 45.80 | 13,857,808 | +0.57(+1.26%) |
Nov 28, 2022 | 45.37 | 45.98 | 45.18 | 45.24 | 12,974,096 | -0.44(-0.97%) |
Nov 25, 2022 | 45.60 | 45.87 | 45.27 | 45.68 | 5,102,665 | +0.11(+0.23%) |
Nov 23, 2022 | 45.37 | 45.73 | 45.25 | 45.57 | 11,297,810 | +0.21(+0.47%) |
Nov 22, 2022 | 45.38 | 45.64 | 45.17 | 45.36 | 12,134,047 | +0.26(+0.58%) |
Nov 21, 2022 | 44.66 | 45.34 | 44.65 | 45.10 | 12,104,703 | +0.33(+0.73%) |
Nov 18, 2022 | 44.99 | 45.03 | 44.26 | 44.77 | 10,921,125 | +0.49(+1.11%) |
Nov 17, 2022 | 44.02 | 44.46 | 43.78 | 44.28 | 11,792,789 | -0.21(-0.48%) |
Nov 16, 2022 | 44.94 | 45.11 | 44.32 | 44.50 | 15,273,939 | -0.48(-1.07%) |
Nov 15, 2022 | 45.62 | 45.75 | 44.52 | 44.98 | 19,802,982 | -0.15(-0.34%) |
Nov 14, 2022 | 45.45 | 45.80 | 45.13 | 45.13 | 14,464,200 | -0.65(-1.43%) |
Nov 11, 2022 | 46.31 | 46.57 | 45.57 | 45.79 | 18,773,288 | -0.39(-0.83%) |
Nov 10, 2022 | 45.28 | 46.32 | 45.19 | 46.17 | 23,972,580 | +1.91(+4.31%) |
Nov 09, 2022 | 45.06 | 45.26 | 44.24 | 44.26 | 19,019,010 | -1.17(-2.56%) |
Nov 08, 2022 | 45.50 | 45.71 | 44.99 | 45.43 | 15,411,566 | +0.11(+0.23%) |
Nov 07, 2022 | 45.38 | 46.05 | 45.07 | 45.32 | 18,386,598 | +0.32(+0.71%) |
Nov 04, 2022 | 44.61 | 45.17 | 44.20 | 45.01 | 28,126,294 | +1.16(+2.64%) |
Nov 03, 2022 | 44.49 | 44.49 | 43.73 | 43.85 | 17,798,012 | -1.00(-2.23%) |
Nov 02, 2022 | 44.85 | 44.48 | 44.85 | 30,571,958 | -0.07(-0.15%) | |
Nov 01, 2022 | 44.56 | 45.02 | 44.26 | 44.92 | 23,419,096 | +0.92(+2.09%) |
Oct 31, 2022 | 44.14 | 44.50 | 43.99 | 44.00 | 14,636,432 | -0.34(-0.78%) |
Oct 28, 2022 | 43.92 | 44.48 | 43.50 | 44.34 | 15,668,428 | +0.67(+1.53%) |
Oct 27, 2022 | 44.03 | 44.48 | 43.57 | 43.67 | 15,316,614 | -0.05(-0.11%) |
Oct 26, 2022 | 43.68 | 44.21 | 43.50 | 43.72 | 15,696,866 | +0.32(+0.73%) |
Oct 25, 2022 | 42.84 | 43.62 | 42.45 | 43.41 | 17,133,800 | +0.16(+0.38%) |
Oct 24, 2022 | 43.00 | 43.56 | 42.89 | 43.24 | 16,883,786 | +0.35(+0.83%) |
Oct 21, 2022 | 41.75 | 42.94 | 41.68 | 42.89 | 19,496,162 | +1.13(+2.70%) |
Oct 20, 2022 | 41.78 | 42.51 | 41.62 | 41.76 | 18,366,674 | +0.03(+0.07%) |
Oct 19, 2022 | 42.27 | 42.59 | 41.43 | 41.73 | 18,683,714 | -1.00(-2.35%) |
Oct 18, 2022 | 43.16 | 43.34 | 41.92 | 42.74 | 25,929,598 | +0.68(+1.61%) |
Oct 17, 2022 | 42.72 | 43.23 | 41.99 | 42.06 | 25,603,634 | +0.76(+1.83%) |
Oct 14, 2022 | 41.90 | 42.98 | 41.26 | 41.30 | 35,514,268 | +0.76(+1.86%) |
Oct 13, 2022 | 38.03 | 40.82 | 38.03 | 40.55 | 24,912,830 | +1.79(+4.62%) |
Oct 12, 2022 | 38.50 | 39.44 | 38.23 | 38.76 | 17,259,640 | +0.27(+0.70%) |
Oct 11, 2022 | 39.44 | 39.53 | 38.32 | 38.49 | 20,000,510 | -1.17(-2.94%) |
Oct 10, 2022 | 40.13 | 40.29 | 39.37 | 39.66 | 11,468,779 | -0.33(-0.81%) |
Oct 07, 2022 | 40.21 | 40.30 | 39.60 | 39.98 | 17,964,048 | -0.43(-1.07%) |
Oct 06, 2022 | 41.01 | 41.27 | 40.38 | 40.41 | 16,341,466 | -1.02(-2.47%) |
Oct 05, 2022 | 40.98 | 41.66 | 40.72 | 41.44 | 16,588,855 | -0.22(-0.53%) |
Oct 04, 2022 | 40.34 | 41.70 | 40.34 | 41.66 | 19,436,234 | +1.88(+4.71%) |