Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.19 | 45.66 | 43.90 | 44.66 | 3,679,686 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.87 | 42.95 | 45.73 | 4,825,602 | +2.71(+6.30%) |
Dec 28, 2022 | 44.06 | 44.06 | 42.66 | 43.02 | 3,172,117 | -1.04(-2.36%) |
Dec 27, 2022 | 44.10 | 44.77 | 43.80 | 44.06 | 2,068,011 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,983 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.07 | 3,797,646 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.93 | 43.17 | 44.07 | 4,055,383 | +0.77(+1.77%) |
Dec 20, 2022 | 41.86 | 43.54 | 41.82 | 43.31 | 5,032,144 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.43 | 41.17 | 41.57 | 3,247,051 | -0.39(-0.94%) |
Dec 16, 2022 | 41.81 | 42.80 | 41.47 | 41.96 | 7,467,190 | -0.54(-1.27%) |
Dec 15, 2022 | 43.61 | 43.87 | 42.25 | 42.50 | 4,377,743 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.69 | 3,820,992 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.01 | 44.64 | 45.35 | 4,523,559 | +0.35(+0.79%) |
Dec 12, 2022 | 43.59 | 45.07 | 43.01 | 45.00 | 4,582,765 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.33 | 43.99 | 44.28 | 4,669,998 | -2.16(-4.65%) |
Dec 08, 2022 | 47.53 | 47.60 | 46.22 | 46.44 | 2,613,989 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.74 | 45.77 | 3,207,088 | -1.68(-3.54%) |
Dec 06, 2022 | 46.46 | 47.93 | 46.22 | 47.45 | 4,176,464 | +1.76(+3.85%) |
Dec 05, 2022 | 49.60 | 50.34 | 45.69 | 45.69 | 6,504,994 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.68 | 46.80 | 49.50 | 4,920,799 | +1.27(+2.63%) |
Dec 01, 2022 | 49.15 | 49.87 | 47.98 | 48.23 | 3,917,482 | -1.01(-2.05%) |
Nov 30, 2022 | 48.01 | 49.59 | 46.79 | 49.24 | 6,897,772 | +2.39(+5.09%) |
Nov 29, 2022 | 46.93 | 47.46 | 46.61 | 46.85 | 3,696,600 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.50 | 44.76 | 45.61 | 4,890,681 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.07 | 46.77 | 47.04 | 1,718,029 | -0.61(-1.28%) |
Nov 23, 2022 | 47.65 | 48.10 | 47.03 | 47.65 | 3,272,053 | -0.84(-1.72%) |
Nov 22, 2022 | 46.87 | 48.54 | 46.11 | 48.48 | 5,694,240 | +2.68(+5.85%) |
Nov 21, 2022 | 45.31 | 46.06 | 43.72 | 45.80 | 5,474,554 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.89 | 46.47 | 4,039,074 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.74 | 46.53 | 5,789,120 | -1.28(-2.67%) |
Nov 16, 2022 | 46.80 | 47.96 | 45.42 | 47.81 | 7,890,862 | -0.53(-1.10%) |
Nov 15, 2022 | 48.72 | 49.10 | 47.58 | 48.34 | 5,489,510 | +0.97(+2.05%) |
Nov 14, 2022 | 45.72 | 48.18 | 45.58 | 47.36 | 6,693,730 | +0.55(+1.18%) |
Nov 11, 2022 | 44.46 | 49.86 | 44.24 | 46.81 | 18,394,468 | +3.76(+8.74%) |
Nov 10, 2022 | 42.05 | 44.68 | 42.05 | 43.05 | 8,349,055 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.62 | 39.96 | 4,558,674 | -2.50(-5.90%) |
Nov 08, 2022 | 41.43 | 42.62 | 40.72 | 42.46 | 4,823,883 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.03 | 40.27 | 40.77 | 4,876,914 | -0.87(-2.10%) |
Nov 04, 2022 | 40.80 | 42.75 | 40.08 | 41.65 | 11,299,885 | +4.62(+12.47%) |
Nov 03, 2022 | 36.48 | 37.51 | 35.86 | 37.03 | 4,487,145 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,320,538 | -3.05(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.38 | 39.55 | 40.16 | 6,470,604 | +1.82(+4.74%) |
Oct 31, 2022 | 38.17 | 39.32 | 38.13 | 38.34 | 5,483,299 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.68 | 38.69 | 6,701,947 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.94 | 40.36 | 40.57 | 5,275,254 | -1.21(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,209,492 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.53 | 37.66 | 40.65 | 8,696,816 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,983,804 | -1.85(-4.60%) |
Oct 21, 2022 | 38.06 | 41.07 | 37.78 | 40.23 | 14,047,548 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.68 | 38.12 | 37,077,612 | +1.26(+3.43%) |
Oct 19, 2022 | 38.23 | 38.52 | 36.40 | 36.86 | 8,508,948 | -2.05(-5.26%) |
Oct 18, 2022 | 39.55 | 39.76 | 37.80 | 38.91 | 5,178,187 | +0.32(+0.84%) |
Oct 17, 2022 | 38.65 | 39.48 | 37.62 | 38.58 | 5,651,015 | +1.01(+2.69%) |
Oct 14, 2022 | 40.11 | 40.11 | 37.12 | 37.57 | 5,722,333 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.14 | 37.52 | 40.05 | 8,390,872 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.05 | 18,341,140 | +1.97(+5.31%) |
Oct 11, 2022 | 37.09 | 38.28 | 36.54 | 37.08 | 5,018,006 | -0.97(-2.55%) |
Oct 10, 2022 | 38.70 | 39.38 | 37.68 | 38.05 | 5,704,248 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.11 | 38.22 | 6,400,061 | -0.82(-2.11%) |
Oct 06, 2022 | 38.57 | 39.53 | 37.87 | 39.04 | 7,060,169 | -0.23(-0.57%) |
Oct 05, 2022 | 38.14 | 39.60 | 37.54 | 39.27 | 7,958,748 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.57 | 37.60 | 39.42 | 9,898,836 | +2.78(+7.60%) |