Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.34 | 48.45 | 47.83 | 48.29 | 12,091,312 | -0.08(-0.18%) |
Dec 29, 2022 | 48.09 | 48.69 | 48.06 | 48.38 | 9,517,622 | +0.50(+1.04%) |
Dec 28, 2022 | 48.12 | 48.44 | 47.83 | 47.88 | 10,666,187 | -0.31(-0.65%) |
Dec 27, 2022 | 48.88 | 48.94 | 48.12 | 48.19 | 13,244,489 | -0.66(-1.35%) |
Dec 23, 2022 | 48.60 | 48.96 | 48.29 | 48.85 | 11,317,154 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.73 | 48.02 | 48.67 | 15,726,373 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.26 | 48.69 | 13,701,284 | +0.32(+0.66%) |
Dec 20, 2022 | 48.27 | 48.55 | 47.92 | 48.37 | 13,189,411 | -0.04(-0.08%) |
Dec 19, 2022 | 48.56 | 48.83 | 47.78 | 48.41 | 17,060,654 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.09 | 48.45 | 48.45 | 69,696,160 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.33 | 50.53 | 22,984,232 | -0.82(-1.60%) |
Dec 14, 2022 | 50.09 | 51.77 | 49.86 | 51.35 | 38,465,136 | +1.33(+2.66%) |
Dec 13, 2022 | 50.05 | 50.93 | 49.84 | 50.02 | 31,269,850 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.57 | 48.77 | 49.16 | 19,658,316 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.75 | 21,149,478 | -0.06(-0.12%) |
Dec 08, 2022 | 47.30 | 48.88 | 47.14 | 48.80 | 27,706,760 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.21 | 46.89 | 47.35 | 16,901,118 | +0.50(+1.07%) |
Dec 06, 2022 | 47.76 | 47.93 | 46.35 | 46.85 | 23,115,194 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.10 | 47.45 | 47.81 | 19,054,780 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.58 | 47.98 | 17,911,546 | -0.16(-0.33%) |
Dec 01, 2022 | 47.42 | 48.21 | 47.39 | 48.14 | 25,028,774 | +0.90(+1.89%) |
Nov 30, 2022 | 46.79 | 47.25 | 46.22 | 47.25 | 37,739,500 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,207,170 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.24 | 46.72 | 21,966,890 | +0.34(+0.73%) |
Nov 25, 2022 | 46.12 | 46.39 | 46.03 | 46.38 | 7,185,096 | +0.34(+0.74%) |
Nov 23, 2022 | 46.15 | 46.39 | 45.73 | 46.04 | 11,364,705 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.42 | 45.47 | 46.26 | 17,361,944 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.98 | 45.41 | 15,633,537 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.12 | 45.46 | 21,927,032 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.71 | 44.80 | 45.55 | 14,042,885 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.24 | 45.29 | 45.29 | 16,783,836 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.68 | 45.41 | 45.78 | 26,989,084 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.96 | 45.17 | 46.41 | 27,737,692 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.65 | 44.86 | 22,185,216 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.01 | 44.16 | 44.66 | 21,726,384 | +0.62(+1.41%) |
Nov 09, 2022 | 44.45 | 44.77 | 44.02 | 44.03 | 16,281,365 | -0.59(-1.33%) |
Nov 08, 2022 | 44.34 | 45.01 | 44.06 | 44.63 | 19,153,762 | +0.25(+0.55%) |
Nov 07, 2022 | 44.45 | 44.91 | 44.06 | 44.38 | 21,542,058 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.81 | 43.93 | 44.51 | 26,686,656 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.11 | 43.51 | 43.89 | 21,351,410 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.99 | 27,617,734 | -0.88(-1.96%) | ||
Nov 01, 2022 | 44.86 | 45.25 | 44.30 | 44.87 | 32,753,692 | +1.36(+3.14%) |
Oct 31, 2022 | 44.00 | 44.28 | 43.49 | 43.50 | 32,174,606 | -0.82(-1.86%) |
Oct 28, 2022 | 42.97 | 44.41 | 42.92 | 44.32 | 29,806,288 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.09 | 42.69 | 42.74 | 21,803,314 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,985,420 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.82 | 41.95 | 42.60 | 24,772,912 | +0.05(+0.11%) |
Oct 24, 2022 | 42.13 | 42.87 | 42.04 | 42.56 | 26,719,088 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.01 | 39,209,792 | +1.91(+4.75%) |
Oct 20, 2022 | 40.44 | 40.57 | 40.02 | 40.10 | 18,955,908 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.29 | 24,668,940 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,733,874 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,843,620 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.59 | 40.05 | 18,173,916 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.97 | 40.16 | 24,783,076 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.28 | 20,120,428 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,450,622 | +0.16(+0.41%) |
Oct 10, 2022 | 39.58 | 39.83 | 39.02 | 39.02 | 19,139,900 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.18 | 39.55 | 21,503,420 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.91 | 40.22 | 40.27 | 23,612,272 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.82 | 41.23 | 16,771,327 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.55 | 31,125,462 | +0.30(+0.72%) |