Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.91 | 50.91 | 50.34 | 50.77 | 2,288,566 | -0.24(-0.48%) |
Dec 29, 2022 | 50.81 | 51.35 | 50.74 | 51.01 | 2,207,996 | +0.35(+0.69%) |
Dec 28, 2022 | 51.16 | 51.37 | 50.64 | 50.66 | 2,243,334 | -0.35(-0.68%) |
Dec 27, 2022 | 50.90 | 51.22 | 50.58 | 51.01 | 3,330,192 | +0.38(+0.74%) |
Dec 23, 2022 | 50.73 | 50.76 | 50.23 | 50.63 | 1,430,634 | +0.23(+0.45%) |
Dec 22, 2022 | 50.59 | 50.73 | 49.66 | 50.41 | 3,077,954 | -0.57(-1.12%) |
Dec 21, 2022 | 50.78 | 51.37 | 50.77 | 50.98 | 2,477,812 | +0.40(+0.78%) |
Dec 20, 2022 | 50.25 | 50.80 | 50.10 | 50.58 | 3,048,982 | +0.37(+0.74%) |
Dec 19, 2022 | 50.50 | 50.84 | 49.95 | 50.21 | 3,345,080 | -0.18(-0.36%) |
Dec 16, 2022 | 49.63 | 50.77 | 49.21 | 50.39 | 12,226,088 | +0.56(+1.13%) |
Dec 15, 2022 | 50.37 | 50.56 | 49.56 | 49.83 | 3,933,836 | -1.12(-2.21%) |
Dec 14, 2022 | 50.21 | 51.38 | 50.08 | 50.95 | 5,544,760 | +0.73(+1.45%) |
Dec 13, 2022 | 51.34 | 51.35 | 49.90 | 50.22 | 3,326,136 | -0.19(-0.38%) |
Dec 12, 2022 | 50.20 | 50.43 | 49.89 | 50.41 | 3,051,396 | +0.39(+0.79%) |
Dec 09, 2022 | 50.51 | 50.60 | 49.98 | 50.02 | 2,733,808 | -0.76(-1.49%) |
Dec 08, 2022 | 50.52 | 50.88 | 50.37 | 50.77 | 2,146,992 | +0.16(+0.31%) |
Dec 07, 2022 | 50.80 | 51.03 | 50.37 | 50.62 | 2,356,560 | -0.10(-0.21%) |
Dec 06, 2022 | 51.27 | 51.60 | 50.53 | 50.72 | 3,129,836 | -0.37(-0.71%) |
Dec 05, 2022 | 51.39 | 51.51 | 50.84 | 51.09 | 3,412,958 | -0.94(-1.80%) |
Dec 02, 2022 | 50.98 | 52.33 | 50.88 | 52.02 | 3,374,652 | +0.40(+0.77%) |
Dec 01, 2022 | 51.38 | 51.66 | 51.03 | 51.62 | 4,230,816 | +0.20(+0.38%) |
Nov 30, 2022 | 49.88 | 51.53 | 49.67 | 51.43 | 9,047,648 | +1.53(+3.08%) |
Nov 29, 2022 | 50.72 | 50.84 | 49.66 | 49.90 | 4,698,060 | -1.04(-2.05%) |
Nov 28, 2022 | 51.87 | 52.24 | 50.84 | 50.94 | 4,001,314 | -0.75(-1.44%) |
Nov 25, 2022 | 51.95 | 51.98 | 51.65 | 51.69 | 1,735,152 | -0.28(-0.54%) |
Nov 23, 2022 | 51.86 | 52.21 | 51.73 | 51.97 | 3,951,982 | +0.39(+0.75%) |
Nov 22, 2022 | 50.91 | 51.72 | 50.64 | 51.58 | 5,983,042 | +1.03(+2.04%) |
Nov 21, 2022 | 50.00 | 50.69 | 49.84 | 50.55 | 5,097,848 | +0.70(+1.40%) |
Nov 18, 2022 | 49.70 | 49.94 | 49.14 | 49.85 | 4,173,568 | +0.37(+0.75%) |
Nov 17, 2022 | 48.97 | 49.72 | 48.75 | 49.48 | 3,583,142 | -0.12(-0.23%) |
Nov 16, 2022 | 49.40 | 49.71 | 49.28 | 49.59 | 4,654,440 | +0.52(+1.07%) |
Nov 15, 2022 | 49.23 | 49.41 | 48.46 | 49.07 | 6,129,694 | +0.61(+1.26%) |
Nov 14, 2022 | 49.26 | 49.30 | 48.38 | 48.46 | 3,514,622 | -0.60(-1.22%) |
Nov 11, 2022 | 49.50 | 49.66 | 48.11 | 49.06 | 5,388,758 | -0.59(-1.19%) |
Nov 10, 2022 | 49.35 | 49.77 | 48.49 | 49.65 | 6,659,294 | +1.53(+3.19%) |
Nov 09, 2022 | 48.85 | 48.95 | 48.05 | 48.12 | 3,929,322 | -0.81(-1.67%) |
Nov 08, 2022 | 49.25 | 49.67 | 48.51 | 48.93 | 5,263,836 | -0.52(-1.05%) |
Nov 07, 2022 | 49.16 | 49.56 | 48.91 | 49.45 | 6,082,174 | +0.48(+0.98%) |
Nov 04, 2022 | 48.91 | 50.23 | 47.63 | 48.97 | 12,367,496 | +3.42(+7.52%) |
Nov 03, 2022 | 45.28 | 45.94 | 45.06 | 45.55 | 5,182,778 | -0.31(-0.68%) |
Nov 02, 2022 | 47.20 | 45.84 | 45.85 | 4,571,698 | -1.32(-2.80%) | |
Nov 01, 2022 | 47.90 | 48.00 | 46.74 | 47.17 | 5,388,216 | +0.31(+0.67%) |
Oct 31, 2022 | 46.47 | 47.12 | 46.24 | 46.86 | 5,947,588 | +0.09(+0.19%) |
Oct 28, 2022 | 46.00 | 46.85 | 45.85 | 46.77 | 4,341,094 | +0.91(+1.97%) |
Oct 27, 2022 | 46.12 | 46.30 | 45.77 | 45.87 | 4,959,160 | -0.14(-0.30%) |
Oct 26, 2022 | 45.90 | 46.52 | 45.76 | 46.01 | 5,018,508 | +0.18(+0.38%) |
Oct 25, 2022 | 45.28 | 45.85 | 45.03 | 45.83 | 3,276,306 | +0.77(+1.72%) |
Oct 24, 2022 | 44.28 | 45.09 | 43.92 | 45.05 | 4,304,642 | +1.26(+2.88%) |
Oct 21, 2022 | 43.24 | 43.92 | 42.80 | 43.80 | 6,638,938 | +0.29(+0.67%) |
Oct 20, 2022 | 44.02 | 44.48 | 43.49 | 43.51 | 4,407,148 | -0.61(-1.39%) |
Oct 19, 2022 | 45.05 | 45.16 | 44.02 | 44.12 | 4,420,460 | -1.12(-2.48%) |
Oct 18, 2022 | 45.46 | 46.22 | 44.73 | 45.24 | 4,377,830 | +0.55(+1.23%) |
Oct 17, 2022 | 44.16 | 45.05 | 44.15 | 44.69 | 4,545,118 | +0.99(+2.27%) |
Oct 14, 2022 | 45.69 | 45.69 | 43.63 | 43.70 | 7,404,372 | -1.34(-2.98%) |
Oct 13, 2022 | 43.88 | 45.40 | 42.88 | 45.04 | 8,063,378 | +0.26(+0.57%) |
Oct 12, 2022 | 45.12 | 45.37 | 44.77 | 44.78 | 5,208,392 | +0.05(+0.12%) |
Oct 11, 2022 | 45.30 | 45.51 | 44.69 | 44.73 | 7,950,712 | -0.78(-1.71%) |
Oct 10, 2022 | 45.33 | 45.70 | 44.99 | 45.51 | 4,284,954 | +0.36(+0.81%) |
Oct 07, 2022 | 45.59 | 45.71 | 44.97 | 45.15 | 5,551,696 | -0.72(-1.58%) |
Oct 06, 2022 | 46.03 | 46.56 | 45.76 | 45.87 | 4,303,102 | -0.22(-0.48%) |
Oct 05, 2022 | 45.57 | 46.31 | 45.27 | 46.09 | 4,270,344 | +0.27(+0.58%) |
Oct 04, 2022 | 45.08 | 45.87 | 45.07 | 45.83 | 4,767,550 | +1.29(+2.90%) |