Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.19 | 46.42 | 45.87 | 46.27 | 3,223,814 | -0.08(-0.17%) |
Dec 29, 2022 | 46.05 | 46.70 | 45.86 | 46.35 | 3,282,401 | +0.57(+1.25%) |
Dec 28, 2022 | 46.41 | 46.77 | 45.76 | 45.78 | 3,662,724 | -0.46(-0.99%) |
Dec 27, 2022 | 46.19 | 46.45 | 45.89 | 46.24 | 2,836,683 | +0.18(+0.39%) |
Dec 23, 2022 | 46.00 | 46.18 | 45.78 | 46.06 | 4,026,176 | -0.09(-0.20%) |
Dec 22, 2022 | 45.84 | 46.16 | 45.38 | 46.15 | 4,236,586 | +0.07(+0.15%) |
Dec 21, 2022 | 46.05 | 46.62 | 45.94 | 46.08 | 6,220,007 | +0.24(+0.52%) |
Dec 20, 2022 | 45.79 | 46.03 | 45.57 | 45.84 | 4,403,158 | +0.04(+0.09%) |
Dec 19, 2022 | 45.77 | 46.03 | 45.47 | 45.80 | 6,134,726 | -0.01(-0.02%) |
Dec 16, 2022 | 45.82 | 46.11 | 45.29 | 45.81 | 12,154,722 | -0.51(-1.10%) |
Dec 15, 2022 | 46.50 | 46.80 | 46.02 | 46.32 | 8,374,375 | -0.86(-1.82%) |
Dec 14, 2022 | 47.20 | 47.61 | 46.78 | 47.18 | 7,321,890 | -0.02(-0.04%) |
Dec 13, 2022 | 47.78 | 47.95 | 47.02 | 47.20 | 8,670,685 | +0.07(+0.15%) |
Dec 12, 2022 | 46.30 | 47.17 | 46.18 | 47.13 | 6,376,120 | +0.90(+1.95%) |
Dec 09, 2022 | 46.12 | 46.56 | 45.95 | 46.23 | 7,863,658 | -0.09(-0.19%) |
Dec 08, 2022 | 45.72 | 46.39 | 45.52 | 46.32 | 5,930,099 | +0.69(+1.51%) |
Dec 07, 2022 | 45.53 | 45.91 | 45.34 | 45.63 | 5,077,156 | +0.47(+1.04%) |
Dec 06, 2022 | 45.31 | 45.54 | 44.81 | 45.16 | 4,515,447 | -0.26(-0.57%) |
Dec 05, 2022 | 46.13 | 46.35 | 45.05 | 45.42 | 5,624,170 | -1.18(-2.53%) |
Dec 02, 2022 | 45.80 | 46.76 | 45.65 | 46.60 | 7,148,124 | +0.48(+1.04%) |
Dec 01, 2022 | 45.50 | 46.22 | 45.33 | 46.12 | 6,277,911 | +0.85(+1.88%) |
Nov 30, 2022 | 44.54 | 45.32 | 44.26 | 45.27 | 9,663,114 | +0.77(+1.73%) |
Nov 29, 2022 | 43.87 | 44.65 | 43.84 | 44.50 | 5,546,304 | +0.71(+1.62%) |
Nov 28, 2022 | 44.00 | 44.42 | 43.62 | 43.79 | 3,661,342 | -0.36(-0.82%) |
Nov 25, 2022 | 44.08 | 44.29 | 44.00 | 44.15 | 1,315,428 | +0.26(+0.59%) |
Nov 23, 2022 | 43.71 | 43.97 | 43.44 | 43.89 | 3,264,315 | +0.35(+0.80%) |
Nov 22, 2022 | 43.04 | 43.66 | 42.73 | 43.54 | 5,299,445 | +0.60(+1.40%) |
Nov 21, 2022 | 42.95 | 43.34 | 42.90 | 42.94 | 4,082,219 | -0.02(-0.05%) |
Nov 18, 2022 | 42.64 | 43.18 | 42.49 | 42.96 | 4,943,695 | +0.76(+1.80%) |
Nov 17, 2022 | 42.50 | 42.57 | 41.93 | 42.20 | 3,875,643 | -0.78(-1.81%) |
Nov 16, 2022 | 42.51 | 43.15 | 42.51 | 42.98 | 5,250,704 | +0.56(+1.32%) |
Nov 15, 2022 | 42.60 | 42.88 | 41.89 | 42.42 | 4,696,535 | +0.18(+0.43%) |
Nov 14, 2022 | 42.44 | 42.84 | 42.23 | 42.24 | 7,574,902 | -0.28(-0.66%) |
Nov 11, 2022 | 43.75 | 43.93 | 40.95 | 42.52 | 10,478,700 | -1.24(-2.83%) |
Nov 10, 2022 | 43.43 | 43.87 | 43.12 | 43.76 | 7,615,703 | +1.70(+4.04%) |
Nov 09, 2022 | 41.99 | 42.80 | 41.70 | 42.06 | 6,170,147 | +0.14(+0.33%) |
Nov 08, 2022 | 41.84 | 42.26 | 41.28 | 41.92 | 4,950,937 | -0.04(-0.10%) |
Nov 07, 2022 | 41.83 | 42.23 | 41.78 | 41.96 | 6,261,485 | +0.37(+0.89%) |
Nov 04, 2022 | 42.04 | 42.28 | 40.96 | 41.59 | 5,918,159 | +0.06(+0.14%) |
Nov 03, 2022 | 41.60 | 41.69 | 40.93 | 41.53 | 5,802,492 | -0.40(-0.95%) |
Nov 02, 2022 | 42.53 | 43.73 | 41.92 | 41.93 | 12,423,965 | -0.83(-1.94%) |
Nov 01, 2022 | 42.67 | 43.17 | 41.90 | 42.76 | 7,741,800 | -0.35(-0.81%) |
Oct 31, 2022 | 43.09 | 43.33 | 42.72 | 43.11 | 8,635,794 | -0.05(-0.12%) |
Oct 28, 2022 | 41.70 | 43.17 | 41.54 | 43.16 | 11,133,023 | +1.58(+3.80%) |
Oct 27, 2022 | 41.81 | 41.92 | 41.10 | 41.58 | 7,599,544 | -0.21(-0.50%) |
Oct 26, 2022 | 41.96 | 42.68 | 41.32 | 41.79 | 22,188,146 | +0.49(+1.19%) |
Oct 25, 2022 | 40.99 | 41.55 | 40.89 | 41.30 | 12,577,706 | +0.32(+0.78%) |
Oct 24, 2022 | 40.96 | 41.12 | 40.58 | 40.98 | 12,287,175 | +0.41(+1.01%) |
Oct 21, 2022 | 40.23 | 40.66 | 39.52 | 40.57 | 8,690,935 | +0.34(+0.85%) |
Oct 20, 2022 | 41.03 | 41.12 | 40.15 | 40.23 | 4,851,812 | -0.73(-1.78%) |
Oct 19, 2022 | 40.73 | 41.00 | 40.34 | 40.96 | 7,064,626 | -0.12(-0.29%) |
Oct 18, 2022 | 42.21 | 42.37 | 40.81 | 41.08 | 7,190,022 | +0.22(+0.54%) |
Oct 17, 2022 | 40.37 | 41.01 | 40.31 | 40.86 | 6,900,607 | +0.88(+2.20%) |
Oct 14, 2022 | 40.65 | 40.93 | 39.69 | 39.98 | 7,765,352 | -0.37(-0.92%) |
Oct 13, 2022 | 38.97 | 40.79 | 38.79 | 40.35 | 9,527,513 | +0.75(+1.89%) |
Oct 12, 2022 | 39.71 | 39.85 | 39.29 | 39.60 | 5,625,647 | +0.04(+0.10%) |
Oct 11, 2022 | 39.68 | 40.09 | 38.96 | 39.56 | 6,475,894 | -0.08(-0.20%) |
Oct 10, 2022 | 40.03 | 40.23 | 39.52 | 39.64 | 5,682,912 | -0.12(-0.30%) |
Oct 07, 2022 | 40.27 | 40.43 | 39.60 | 39.76 | 9,642,939 | -0.89(-2.19%) |
Oct 06, 2022 | 41.18 | 41.30 | 40.59 | 40.65 | 4,656,479 | -0.65(-1.57%) |
Oct 05, 2022 | 40.60 | 41.56 | 40.57 | 41.30 | 4,868,466 | +0.27(+0.66%) |
Oct 04, 2022 | 40.37 | 41.04 | 40.03 | 41.03 | 5,953,808 | +1.15(+2.88%) |