Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.90 | 46.24 | 45.56 | 45.62 | 3,817,692 | -0.85(-1.84%) |
Dec 29, 2022 | 46.03 | 46.55 | 45.82 | 46.47 | 2,672,805 | +1.18(+2.61%) |
Dec 28, 2022 | 46.26 | 46.32 | 45.24 | 45.29 | 5,060,111 | -1.38(-2.96%) |
Dec 27, 2022 | 45.89 | 46.97 | 45.79 | 46.67 | 5,030,729 | +1.77(+3.94%) |
Dec 23, 2022 | 45.33 | 45.44 | 44.82 | 44.91 | 3,272,779 | -0.27(-0.60%) |
Dec 22, 2022 | 45.55 | 45.73 | 44.81 | 45.18 | 3,485,760 | -0.30(-0.65%) |
Dec 21, 2022 | 44.78 | 45.56 | 44.52 | 45.47 | 4,782,257 | +0.94(+2.11%) |
Dec 20, 2022 | 44.38 | 44.96 | 44.30 | 44.53 | 3,983,490 | -0.58(-1.28%) |
Dec 19, 2022 | 45.63 | 45.66 | 45.05 | 45.11 | 3,516,063 | -0.36(-0.78%) |
Dec 16, 2022 | 45.71 | 46.06 | 45.45 | 45.46 | 5,535,102 | +0.05(+0.11%) |
Dec 15, 2022 | 46.57 | 46.84 | 45.22 | 45.42 | 10,935,495 | -1.02(-2.19%) |
Dec 14, 2022 | 46.31 | 46.63 | 46.00 | 46.43 | 5,006,062 | +0.32(+0.69%) |
Dec 13, 2022 | 46.81 | 47.29 | 45.92 | 46.12 | 5,966,979 | +0.40(+0.86%) |
Dec 12, 2022 | 45.81 | 45.82 | 45.16 | 45.72 | 7,172,258 | -0.40(-0.86%) |
Dec 09, 2022 | 46.78 | 46.84 | 46.09 | 46.12 | 6,432,715 | -0.30(-0.65%) |
Dec 08, 2022 | 46.13 | 46.57 | 45.96 | 46.42 | 4,944,893 | +1.39(+3.09%) |
Dec 07, 2022 | 44.80 | 45.24 | 44.55 | 45.03 | 8,689,706 | -0.74(-1.61%) |
Dec 06, 2022 | 45.94 | 46.06 | 45.34 | 45.77 | 3,510,858 | +0.62(+1.38%) |
Dec 05, 2022 | 46.01 | 46.05 | 44.99 | 45.14 | 9,039,554 | -0.05(-0.10%) |
Dec 02, 2022 | 43.81 | 45.45 | 43.73 | 45.19 | 3,801,241 | +1.08(+2.45%) |
Dec 01, 2022 | 44.22 | 44.50 | 43.89 | 44.11 | 7,822,778 | -0.37(-0.83%) |
Nov 30, 2022 | 43.92 | 44.86 | 43.85 | 44.48 | 9,663,279 | +1.98(+4.65%) |
Nov 29, 2022 | 42.44 | 42.76 | 42.26 | 42.50 | 7,018,071 | +1.77(+4.34%) |
Nov 28, 2022 | 40.20 | 41.18 | 40.18 | 40.73 | 6,084,781 | +0.45(+1.13%) |
Nov 25, 2022 | 40.43 | 40.50 | 40.25 | 40.28 | 1,320,740 | -0.75(-1.82%) |
Nov 23, 2022 | 40.90 | 41.15 | 40.77 | 41.03 | 4,832,794 | +0.43(+1.05%) |
Nov 22, 2022 | 40.36 | 40.71 | 40.22 | 40.60 | 6,514,883 | -0.40(-0.97%) |
Nov 21, 2022 | 41.15 | 41.36 | 40.83 | 41.00 | 11,036,608 | -0.69(-1.66%) |
Nov 18, 2022 | 42.06 | 42.09 | 41.54 | 41.69 | 4,172,146 | -1.18(-2.76%) |
Nov 17, 2022 | 41.16 | 42.91 | 41.16 | 42.87 | 9,477,387 | +0.77(+1.82%) |
Nov 16, 2022 | 42.56 | 42.58 | 41.96 | 42.11 | 3,484,746 | -0.77(-1.79%) |
Nov 15, 2022 | 43.04 | 43.23 | 42.51 | 42.87 | 9,048,192 | +2.04(+5.01%) |
Nov 14, 2022 | 41.08 | 41.29 | 40.66 | 40.83 | 9,126,390 | +0.26(+0.65%) |
Nov 11, 2022 | 40.38 | 40.81 | 40.17 | 40.56 | 9,789,663 | +1.53(+3.93%) |
Nov 10, 2022 | 38.59 | 39.09 | 38.46 | 39.03 | 7,188,977 | +2.06(+5.58%) |
Nov 09, 2022 | 37.54 | 37.60 | 36.92 | 36.97 | 9,805,966 | -1.45(-3.77%) |
Nov 08, 2022 | 38.18 | 38.62 | 37.79 | 38.42 | 5,334,011 | -0.06(-0.15%) |
Nov 07, 2022 | 38.91 | 39.09 | 38.32 | 38.47 | 5,936,401 | -0.03(-0.07%) |
Nov 04, 2022 | 38.41 | 38.51 | 37.56 | 38.50 | 16,246,577 | +2.61(+7.28%) |
Nov 03, 2022 | 35.02 | 36.09 | 34.92 | 35.89 | 5,611,295 | +0.48(+1.36%) |
Nov 02, 2022 | 35.70 | 35.41 | 7,390,180 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.72 | 35.81 | 35.10 | 35.12 | 5,986,502 | +1.46(+4.33%) |
Oct 31, 2022 | 33.54 | 33.97 | 33.50 | 33.67 | 3,412,689 | -0.64(-1.88%) |
Oct 28, 2022 | 34.06 | 34.34 | 33.84 | 34.31 | 5,764,876 | -1.04(-2.94%) |
Oct 27, 2022 | 35.51 | 35.93 | 35.29 | 35.35 | 6,476,827 | -0.92(-2.53%) |
Oct 26, 2022 | 35.13 | 36.61 | 35.05 | 36.27 | 10,043,122 | +1.54(+4.44%) |
Oct 25, 2022 | 34.69 | 35.07 | 34.53 | 34.73 | 9,537,576 | +0.62(+1.80%) |
Oct 24, 2022 | 34.57 | 34.57 | 33.14 | 34.11 | 14,072,847 | -3.64(-9.65%) |
Oct 21, 2022 | 37.20 | 37.78 | 36.97 | 37.75 | 10,295,358 | +0.34(+0.91%) |
Oct 20, 2022 | 37.33 | 38.16 | 37.33 | 37.41 | 5,753,130 | +0.23(+0.61%) |
Oct 19, 2022 | 37.79 | 37.92 | 37.06 | 37.19 | 8,253,741 | -1.59(-4.10%) |
Oct 18, 2022 | 39.43 | 39.51 | 38.55 | 38.78 | 4,345,748 | -0.14(-0.36%) |
Oct 17, 2022 | 38.67 | 39.19 | 38.67 | 38.92 | 4,563,641 | +1.11(+2.93%) |
Oct 14, 2022 | 38.96 | 38.96 | 37.79 | 37.81 | 6,466,788 | -0.46(-1.21%) |
Oct 13, 2022 | 37.27 | 38.49 | 37.10 | 38.27 | 5,468,804 | -0.17(-0.44%) |
Oct 12, 2022 | 38.38 | 38.81 | 38.27 | 38.44 | 5,518,173 | -0.01(-0.02%) |
Oct 11, 2022 | 38.81 | 38.91 | 38.20 | 38.45 | 4,861,205 | -0.95(-2.40%) |
Oct 10, 2022 | 39.93 | 39.95 | 39.23 | 39.40 | 3,212,416 | -1.38(-3.39%) |
Oct 07, 2022 | 41.18 | 41.39 | 40.69 | 40.78 | 3,010,784 | -1.11(-2.64%) |
Oct 06, 2022 | 42.02 | 42.34 | 41.82 | 41.89 | 2,524,270 | -0.44(-1.03%) |
Oct 05, 2022 | 42.28 | 42.57 | 41.97 | 42.32 | 3,753,696 | +0.21(+0.49%) |
Oct 04, 2022 | 41.32 | 42.41 | 41.32 | 42.12 | 9,144,162 | +1.62(+4.00%) |