Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.09 | 49.25 | 48.71 | 48.98 | 1,175,474 | -0.48(-0.97%) |
Dec 29, 2022 | 48.47 | 49.72 | 48.10 | 49.46 | 1,013,766 | +1.01(+2.09%) |
Dec 28, 2022 | 49.72 | 49.86 | 48.38 | 48.45 | 1,022,023 | -1.18(-2.37%) |
Dec 27, 2022 | 49.58 | 50.10 | 49.36 | 49.63 | 877,293 | -0.22(-0.43%) |
Dec 23, 2022 | 49.69 | 50.10 | 49.35 | 49.84 | 885,328 | -0.17(-0.33%) |
Dec 22, 2022 | 49.74 | 50.04 | 48.94 | 50.01 | 1,434,491 | -0.40(-0.80%) |
Dec 21, 2022 | 49.94 | 50.81 | 49.86 | 50.41 | 1,240,629 | +1.30(+2.64%) |
Dec 20, 2022 | 48.61 | 49.36 | 48.52 | 49.12 | 1,188,926 | -0.05(-0.10%) |
Dec 19, 2022 | 49.32 | 49.72 | 48.85 | 49.17 | 1,649,190 | -0.43(-0.87%) |
Dec 16, 2022 | 49.64 | 50.08 | 49.03 | 49.60 | 2,392,653 | -0.77(-1.52%) |
Dec 15, 2022 | 48.60 | 50.71 | 48.26 | 50.36 | 2,385,510 | +0.53(+1.06%) |
Dec 14, 2022 | 49.90 | 50.59 | 49.15 | 49.83 | 1,432,019 | +0.20(+0.40%) |
Dec 13, 2022 | 51.46 | 52.02 | 49.47 | 49.64 | 2,243,703 | +1.13(+2.33%) |
Dec 12, 2022 | 47.95 | 48.60 | 47.65 | 48.51 | 1,368,641 | +0.71(+1.48%) |
Dec 09, 2022 | 47.90 | 48.69 | 47.78 | 47.80 | 1,023,042 | -0.73(-1.50%) |
Dec 08, 2022 | 48.27 | 49.32 | 47.75 | 48.53 | 2,161,442 | -0.04(-0.08%) |
Dec 07, 2022 | 46.47 | 48.87 | 45.84 | 48.57 | 4,561,942 | +3.49(+7.75%) |
Dec 06, 2022 | 46.16 | 46.24 | 44.62 | 45.08 | 2,319,265 | -0.90(-1.96%) |
Dec 05, 2022 | 46.07 | 46.52 | 45.81 | 45.98 | 1,475,933 | -1.01(-2.15%) |
Dec 02, 2022 | 46.30 | 47.67 | 46.14 | 46.99 | 1,385,346 | -0.45(-0.95%) |
Dec 01, 2022 | 47.58 | 48.83 | 47.21 | 47.44 | 1,627,061 | +0.43(+0.92%) |
Nov 30, 2022 | 46.05 | 47.08 | 45.15 | 47.01 | 1,502,868 | +0.70(+1.50%) |
Nov 29, 2022 | 44.94 | 46.35 | 44.94 | 46.31 | 1,527,491 | +1.11(+2.45%) |
Nov 28, 2022 | 45.62 | 46.11 | 44.87 | 45.20 | 972,303 | -0.74(-1.60%) |
Nov 25, 2022 | 45.84 | 46.19 | 45.71 | 45.94 | 557,420 | -0.35(-0.76%) |
Nov 23, 2022 | 44.88 | 46.55 | 44.54 | 46.29 | 1,246,466 | +1.16(+2.57%) |
Nov 22, 2022 | 45.35 | 45.53 | 44.56 | 45.13 | 1,801,585 | +0.94(+2.13%) |
Nov 21, 2022 | 44.59 | 44.60 | 43.66 | 44.19 | 821,668 | -0.47(-1.05%) |
Nov 18, 2022 | 45.16 | 45.35 | 44.01 | 44.66 | 646,896 | +0.25(+0.55%) |
Nov 17, 2022 | 44.01 | 44.43 | 42.99 | 44.42 | 977,626 | -0.66(-1.46%) |
Nov 16, 2022 | 45.15 | 45.41 | 44.61 | 45.08 | 936,237 | -0.29(-0.65%) |
Nov 15, 2022 | 45.87 | 46.36 | 44.43 | 45.37 | 1,569,580 | +0.85(+1.92%) |
Nov 14, 2022 | 45.63 | 45.65 | 44.45 | 44.52 | 1,092,427 | -1.59(-3.45%) |
Nov 11, 2022 | 45.63 | 46.24 | 45.15 | 46.11 | 1,907,623 | +0.46(+1.01%) |
Nov 10, 2022 | 43.67 | 46.48 | 43.67 | 45.65 | 2,447,804 | +4.53(+11.03%) |
Nov 09, 2022 | 41.25 | 42.57 | 40.77 | 41.11 | 1,860,584 | -0.49(-1.18%) |
Nov 08, 2022 | 42.19 | 42.29 | 41.00 | 41.60 | 1,295,334 | -0.34(-0.82%) |
Nov 07, 2022 | 42.32 | 42.66 | 40.90 | 41.95 | 1,085,692 | -0.07(-0.16%) |
Nov 04, 2022 | 41.49 | 42.22 | 40.83 | 42.01 | 1,278,479 | +1.31(+3.23%) |
Nov 03, 2022 | 40.63 | 41.43 | 39.81 | 40.70 | 1,332,879 | -0.75(-1.80%) |
Nov 02, 2022 | 42.69 | 41.43 | 41.45 | 1,336,538 | -1.47(-3.43%) | |
Nov 01, 2022 | 42.87 | 43.40 | 42.30 | 42.92 | 1,497,039 | +0.65(+1.53%) |
Oct 31, 2022 | 42.92 | 42.95 | 41.64 | 42.27 | 2,325,038 | -1.30(-2.97%) |
Oct 28, 2022 | 42.38 | 43.58 | 42.07 | 43.57 | 1,264,095 | +1.05(+2.47%) |
Oct 27, 2022 | 42.54 | 43.62 | 42.38 | 42.52 | 1,802,144 | +0.05(+0.12%) |
Oct 26, 2022 | 42.79 | 43.25 | 42.45 | 42.47 | 1,609,832 | -0.41(-0.96%) |
Oct 25, 2022 | 41.36 | 43.28 | 41.30 | 42.88 | 1,990,816 | +1.77(+4.30%) |
Oct 24, 2022 | 41.21 | 41.56 | 40.48 | 41.11 | 1,926,115 | +0.14(+0.34%) |
Oct 21, 2022 | 38.98 | 41.15 | 38.79 | 40.97 | 1,397,566 | +1.45(+3.67%) |
Oct 20, 2022 | 40.13 | 40.95 | 39.40 | 39.52 | 1,177,473 | -0.61(-1.52%) |
Oct 19, 2022 | 41.38 | 41.55 | 39.80 | 40.13 | 1,558,587 | -2.14(-5.06%) |
Oct 18, 2022 | 42.26 | 42.50 | 41.48 | 42.27 | 1,486,413 | +1.02(+2.47%) |
Oct 17, 2022 | 41.58 | 42.02 | 40.93 | 41.25 | 1,498,052 | +0.75(+1.84%) |
Oct 14, 2022 | 42.19 | 42.63 | 40.17 | 40.50 | 1,737,556 | -1.56(-3.71%) |
Oct 13, 2022 | 40.82 | 42.52 | 39.55 | 42.06 | 2,150,853 | +0.00(+0.00%) |
Oct 12, 2022 | 43.03 | 43.09 | 41.97 | 42.06 | 2,037,245 | -1.04(-2.41%) |
Oct 11, 2022 | 43.21 | 44.11 | 42.96 | 43.10 | 2,546,805 | -0.38(-0.88%) |
Oct 10, 2022 | 44.08 | 44.11 | 43.24 | 43.49 | 1,153,141 | -0.25(-0.56%) |
Oct 07, 2022 | 44.49 | 44.80 | 43.49 | 43.73 | 1,899,145 | -1.49(-3.30%) |
Oct 06, 2022 | 44.13 | 45.49 | 44.13 | 45.22 | 2,044,787 | +0.91(+2.06%) |
Oct 05, 2022 | 44.21 | 44.55 | 43.64 | 44.31 | 1,585,626 | -0.62(-1.37%) |
Oct 04, 2022 | 43.64 | 44.97 | 43.64 | 44.93 | 2,629,264 | +2.24(+5.24%) |