Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.19 | 47.40 | 46.63 | 47.03 | 2,053,044 | -0.14(-0.31%) |
Dec 29, 2022 | 47.36 | 47.72 | 47.10 | 47.17 | 1,998,455 | +0.11(+0.23%) |
Dec 28, 2022 | 48.11 | 48.27 | 46.97 | 47.06 | 2,011,275 | -1.37(-2.82%) |
Dec 27, 2022 | 47.76 | 48.93 | 47.56 | 48.43 | 2,307,694 | +0.83(+1.75%) |
Dec 23, 2022 | 47.05 | 47.88 | 46.40 | 47.60 | 2,293,281 | +0.77(+1.64%) |
Dec 22, 2022 | 46.67 | 47.26 | 46.25 | 46.83 | 2,561,228 | -0.48(-1.01%) |
Dec 21, 2022 | 47.41 | 47.88 | 47.14 | 47.31 | 2,213,045 | +0.24(+0.52%) |
Dec 20, 2022 | 46.15 | 47.42 | 46.10 | 47.06 | 3,150,397 | +1.56(+3.44%) |
Dec 19, 2022 | 46.17 | 46.51 | 45.22 | 45.50 | 2,384,771 | -0.69(-1.49%) |
Dec 16, 2022 | 45.49 | 46.74 | 45.33 | 46.19 | 4,912,271 | +0.53(+1.17%) |
Dec 15, 2022 | 46.36 | 46.53 | 45.62 | 45.65 | 2,811,618 | -1.94(-4.09%) |
Dec 14, 2022 | 47.54 | 48.25 | 46.98 | 47.60 | 2,608,893 | -0.22(-0.45%) |
Dec 13, 2022 | 47.80 | 48.33 | 46.67 | 47.81 | 3,864,955 | +1.42(+3.06%) |
Dec 12, 2022 | 45.51 | 46.42 | 45.36 | 46.39 | 2,565,693 | +0.33(+0.73%) |
Dec 09, 2022 | 47.04 | 47.42 | 46.03 | 46.06 | 2,350,569 | -0.77(-1.64%) |
Dec 08, 2022 | 47.35 | 47.59 | 46.66 | 46.83 | 2,333,319 | -0.11(-0.23%) |
Dec 07, 2022 | 46.40 | 47.27 | 46.28 | 46.94 | 4,156,903 | +0.99(+2.17%) |
Dec 06, 2022 | 46.16 | 46.30 | 45.50 | 45.94 | 4,404,207 | +0.40(+0.87%) |
Dec 05, 2022 | 46.56 | 46.61 | 45.27 | 45.54 | 2,731,690 | -1.28(-2.74%) |
Dec 02, 2022 | 46.19 | 47.06 | 45.77 | 46.83 | 2,350,265 | -0.36(-0.77%) |
Dec 01, 2022 | 46.77 | 47.52 | 46.32 | 47.19 | 5,425,978 | +1.63(+3.57%) |
Nov 30, 2022 | 45.46 | 46.13 | 44.48 | 45.56 | 3,568,293 | +0.80(+1.78%) |
Nov 29, 2022 | 44.01 | 44.93 | 43.90 | 44.77 | 5,127,489 | +1.32(+3.04%) |
Nov 28, 2022 | 44.45 | 45.11 | 43.43 | 43.45 | 2,963,043 | -1.30(-2.91%) |
Nov 25, 2022 | 44.79 | 45.21 | 44.63 | 44.75 | 1,048,077 | +0.05(+0.12%) |
Nov 23, 2022 | 44.04 | 44.86 | 43.62 | 44.69 | 2,622,166 | +0.61(+1.38%) |
Nov 22, 2022 | 42.98 | 44.11 | 42.74 | 44.08 | 3,171,955 | +1.59(+3.74%) |
Nov 21, 2022 | 42.57 | 42.98 | 41.64 | 42.50 | 1,929,101 | -0.33(-0.78%) |
Nov 18, 2022 | 42.36 | 42.96 | 42.07 | 42.83 | 2,816,562 | +0.46(+1.08%) |
Nov 17, 2022 | 41.90 | 42.43 | 41.77 | 42.37 | 2,379,796 | -0.48(-1.13%) |
Nov 16, 2022 | 43.00 | 43.52 | 42.71 | 42.85 | 2,324,179 | -0.30(-0.71%) |
Nov 15, 2022 | 43.97 | 44.15 | 42.80 | 43.16 | 3,043,290 | -0.47(-1.07%) |
Nov 14, 2022 | 43.37 | 44.19 | 43.37 | 43.63 | 3,026,398 | -0.07(-0.16%) |
Nov 11, 2022 | 42.85 | 43.86 | 42.37 | 43.70 | 5,095,695 | +0.95(+2.22%) |
Nov 10, 2022 | 41.45 | 42.95 | 41.27 | 42.75 | 5,498,688 | +3.10(+7.83%) |
Nov 09, 2022 | 40.83 | 41.31 | 39.37 | 39.64 | 7,453,133 | -1.29(-3.16%) |
Nov 08, 2022 | 38.73 | 41.95 | 38.30 | 40.93 | 7,300,495 | +2.28(+5.90%) |
Nov 07, 2022 | 39.38 | 39.46 | 37.87 | 38.65 | 4,059,360 | -0.30(-0.76%) |
Nov 04, 2022 | 38.74 | 39.07 | 36.62 | 38.95 | 7,983,337 | +2.09(+5.67%) |
Nov 03, 2022 | 37.43 | 38.07 | 36.81 | 36.86 | 3,706,790 | -1.09(-2.88%) |
Nov 02, 2022 | 41.27 | 41.49 | 37.82 | 37.95 | 4,720,174 | -3.10(-7.56%) |
Nov 01, 2022 | 40.68 | 41.13 | 40.42 | 41.06 | 4,504,204 | +1.62(+4.09%) |
Oct 31, 2022 | 39.93 | 40.42 | 39.37 | 39.44 | 2,263,806 | -1.09(-2.68%) |
Oct 28, 2022 | 39.76 | 40.54 | 39.52 | 40.53 | 2,235,638 | +0.22(+0.53%) |
Oct 27, 2022 | 39.70 | 41.07 | 39.57 | 40.31 | 3,975,046 | +0.11(+0.27%) |
Oct 26, 2022 | 39.27 | 40.65 | 39.27 | 40.21 | 3,841,750 | +1.61(+4.16%) |
Oct 25, 2022 | 38.05 | 38.76 | 37.94 | 38.60 | 2,082,137 | +0.61(+1.61%) |
Oct 24, 2022 | 38.03 | 38.35 | 37.28 | 37.99 | 2,474,268 | -0.65(-1.69%) |
Oct 21, 2022 | 36.91 | 38.75 | 36.78 | 38.65 | 2,939,877 | +1.88(+5.10%) |
Oct 20, 2022 | 36.32 | 37.57 | 35.97 | 36.77 | 2,769,325 | +0.52(+1.44%) |
Oct 19, 2022 | 36.71 | 36.79 | 36.11 | 36.25 | 2,128,125 | -1.24(-3.30%) |
Oct 18, 2022 | 37.66 | 37.78 | 36.93 | 37.49 | 2,343,565 | +0.37(+0.99%) |
Oct 17, 2022 | 36.98 | 37.83 | 36.97 | 37.12 | 2,709,317 | +1.12(+3.12%) |
Oct 14, 2022 | 37.27 | 37.30 | 35.96 | 36.00 | 2,386,190 | -1.54(-4.11%) |
Oct 13, 2022 | 36.35 | 37.70 | 35.21 | 37.54 | 3,552,546 | -0.10(-0.26%) |
Oct 12, 2022 | 37.19 | 37.87 | 36.94 | 37.64 | 2,072,554 | +0.41(+1.11%) |
Oct 11, 2022 | 37.75 | 38.30 | 37.18 | 37.23 | 3,359,482 | -0.54(-1.43%) |
Oct 10, 2022 | 38.09 | 38.68 | 37.64 | 37.77 | 2,727,128 | -0.49(-1.29%) |
Oct 07, 2022 | 39.87 | 40.19 | 38.19 | 38.26 | 3,707,066 | -2.23(-5.52%) |
Oct 06, 2022 | 39.55 | 40.56 | 39.48 | 40.49 | 2,867,565 | +0.63(+1.58%) |
Oct 05, 2022 | 39.73 | 40.02 | 38.85 | 39.87 | 4,718,346 | -0.88(-2.16%) |
Oct 04, 2022 | 40.34 | 41.36 | 40.15 | 40.75 | 4,356,778 | +1.19(+3.02%) |