Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.86 | 45.35 | 44.70 | 45.12 | 1,332,761 | -0.29(-0.63%) |
Dec 29, 2022 | 44.64 | 45.74 | 44.19 | 45.41 | 938,962 | +0.92(+2.07%) |
Dec 28, 2022 | 45.53 | 45.62 | 44.40 | 44.49 | 1,232,737 | -0.97(-2.14%) |
Dec 27, 2022 | 45.19 | 45.63 | 44.93 | 45.46 | 1,102,105 | +0.08(+0.17%) |
Dec 23, 2022 | 45.30 | 45.64 | 44.94 | 45.38 | 972,579 | -0.24(-0.52%) |
Dec 22, 2022 | 44.73 | 45.64 | 44.49 | 45.62 | 1,223,101 | +0.27(+0.59%) |
Dec 21, 2022 | 45.11 | 45.67 | 44.93 | 45.35 | 1,401,010 | +0.97(+2.19%) |
Dec 20, 2022 | 44.32 | 44.82 | 44.00 | 44.38 | 1,631,169 | -0.30(-0.67%) |
Dec 19, 2022 | 45.47 | 45.78 | 44.59 | 44.68 | 2,145,897 | -1.21(-2.63%) |
Dec 16, 2022 | 45.70 | 46.20 | 45.37 | 45.88 | 4,375,873 | -0.74(-1.59%) |
Dec 15, 2022 | 44.72 | 46.94 | 44.50 | 46.63 | 4,130,701 | +0.71(+1.55%) |
Dec 14, 2022 | 45.80 | 46.41 | 45.10 | 45.91 | 2,798,250 | +0.54(+1.18%) |
Dec 13, 2022 | 46.74 | 47.18 | 45.03 | 45.38 | 2,805,373 | +1.12(+2.53%) |
Dec 12, 2022 | 43.51 | 44.46 | 43.25 | 44.26 | 1,969,600 | +0.89(+2.05%) |
Dec 09, 2022 | 43.28 | 43.91 | 43.07 | 43.37 | 1,171,162 | -0.48(-1.10%) |
Dec 08, 2022 | 43.80 | 44.44 | 43.53 | 43.85 | 1,487,405 | -0.19(-0.43%) |
Dec 07, 2022 | 43.14 | 44.29 | 43.00 | 44.04 | 1,588,326 | +1.20(+2.81%) |
Dec 06, 2022 | 43.34 | 43.50 | 42.24 | 42.84 | 2,205,491 | -0.33(-0.75%) |
Dec 05, 2022 | 43.13 | 43.58 | 42.91 | 43.16 | 1,428,242 | -0.87(-1.97%) |
Dec 02, 2022 | 43.66 | 44.53 | 43.49 | 44.03 | 1,486,339 | -0.55(-1.24%) |
Dec 01, 2022 | 44.79 | 45.55 | 44.26 | 44.58 | 2,314,485 | +0.37(+0.83%) |
Nov 30, 2022 | 43.30 | 44.29 | 42.26 | 44.22 | 6,078,375 | +0.68(+1.57%) |
Nov 29, 2022 | 42.94 | 43.76 | 42.86 | 43.54 | 1,948,434 | +0.27(+0.62%) |
Nov 28, 2022 | 43.47 | 43.83 | 43.07 | 43.27 | 1,934,690 | -0.69(-1.57%) |
Nov 25, 2022 | 43.72 | 44.02 | 43.65 | 43.96 | 1,000,506 | -0.18(-0.40%) |
Nov 23, 2022 | 43.18 | 44.23 | 42.78 | 44.14 | 1,829,674 | +0.96(+2.22%) |
Nov 22, 2022 | 42.57 | 43.20 | 42.46 | 43.18 | 1,560,022 | +1.30(+3.11%) |
Nov 21, 2022 | 42.28 | 42.30 | 41.52 | 41.88 | 1,619,474 | -0.43(-1.03%) |
Nov 18, 2022 | 43.01 | 43.10 | 41.66 | 42.31 | 1,460,610 | +0.01(+0.02%) |
Nov 17, 2022 | 42.02 | 42.36 | 41.20 | 42.30 | 1,943,270 | -0.85(-1.97%) |
Nov 16, 2022 | 42.80 | 43.24 | 42.52 | 43.15 | 2,291,106 | +0.08(+0.18%) |
Nov 15, 2022 | 43.03 | 43.75 | 42.17 | 43.07 | 2,445,651 | +1.10(+2.61%) |
Nov 14, 2022 | 43.65 | 43.79 | 41.96 | 41.98 | 2,679,507 | -1.84(-4.19%) |
Nov 11, 2022 | 43.27 | 44.30 | 42.94 | 43.81 | 2,820,630 | +0.58(+1.35%) |
Nov 10, 2022 | 40.57 | 43.67 | 40.52 | 43.23 | 4,763,912 | +5.13(+13.48%) |
Nov 09, 2022 | 38.12 | 39.71 | 37.83 | 38.10 | 2,865,006 | -0.34(-0.87%) |
Nov 08, 2022 | 38.43 | 38.91 | 37.73 | 38.43 | 3,029,647 | +0.20(+0.52%) |
Nov 07, 2022 | 38.03 | 38.28 | 37.16 | 38.24 | 2,072,310 | +0.45(+1.20%) |
Nov 04, 2022 | 37.43 | 38.14 | 36.86 | 37.78 | 2,220,382 | +1.03(+2.79%) |
Nov 03, 2022 | 37.35 | 37.60 | 36.60 | 36.75 | 2,785,791 | -1.40(-3.67%) |
Nov 02, 2022 | 39.12 | 38.14 | 38.16 | 2,616,966 | -1.15(-2.91%) | |
Nov 01, 2022 | 40.40 | 40.53 | 38.95 | 39.30 | 2,896,638 | -0.19(-0.48%) |
Oct 31, 2022 | 39.31 | 39.62 | 38.56 | 39.49 | 2,777,426 | -0.34(-0.84%) |
Oct 28, 2022 | 38.48 | 39.94 | 38.30 | 39.83 | 2,069,050 | +1.09(+2.80%) |
Oct 27, 2022 | 38.49 | 39.74 | 38.03 | 38.74 | 3,275,654 | +0.35(+0.90%) |
Oct 26, 2022 | 38.61 | 39.41 | 38.31 | 38.39 | 3,169,959 | -0.66(-1.69%) |
Oct 25, 2022 | 37.48 | 40.00 | 37.31 | 39.05 | 5,854,831 | +1.57(+4.19%) |
Oct 24, 2022 | 37.36 | 37.71 | 36.74 | 37.48 | 3,631,643 | +0.46(+1.25%) |
Oct 21, 2022 | 35.66 | 37.14 | 35.54 | 37.02 | 2,799,078 | +0.89(+2.46%) |
Oct 20, 2022 | 36.84 | 37.72 | 36.04 | 36.13 | 2,161,717 | -0.56(-1.53%) |
Oct 19, 2022 | 38.49 | 38.53 | 36.18 | 36.69 | 2,885,536 | -2.44(-6.23%) |
Oct 18, 2022 | 38.63 | 39.18 | 38.26 | 39.13 | 2,518,479 | +1.28(+3.39%) |
Oct 17, 2022 | 37.87 | 38.40 | 37.59 | 37.85 | 2,092,979 | +0.74(+2.00%) |
Oct 14, 2022 | 38.61 | 38.95 | 36.75 | 37.11 | 2,167,494 | -1.25(-3.27%) |
Oct 13, 2022 | 37.52 | 38.71 | 36.06 | 38.36 | 2,840,282 | -0.15(-0.38%) |
Oct 12, 2022 | 39.40 | 39.60 | 38.48 | 38.51 | 2,227,595 | -0.94(-2.38%) |
Oct 11, 2022 | 39.13 | 40.23 | 38.80 | 39.45 | 1,667,848 | +0.09(+0.23%) |
Oct 10, 2022 | 39.96 | 40.09 | 39.05 | 39.36 | 1,611,997 | -0.23(-0.57%) |
Oct 07, 2022 | 40.18 | 40.18 | 39.03 | 39.59 | 1,975,441 | -1.17(-2.86%) |
Oct 06, 2022 | 40.18 | 40.98 | 40.01 | 40.75 | 1,754,709 | +0.40(+1.00%) |
Oct 05, 2022 | 39.97 | 40.58 | 39.68 | 40.35 | 1,981,899 | -0.13(-0.32%) |
Oct 04, 2022 | 39.47 | 40.50 | 39.47 | 40.48 | 2,186,785 | +1.72(+4.43%) |