Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.98 | 51.97 | 50.86 | 51.89 | 4,770,043 | +0.53(+1.04%) |
Dec 29, 2022 | 50.87 | 51.60 | 50.53 | 51.35 | 5,357,532 | +0.30(+0.59%) |
Dec 28, 2022 | 51.80 | 52.06 | 50.46 | 51.05 | 7,410,595 | -0.87(-1.68%) |
Dec 27, 2022 | 51.77 | 52.29 | 51.24 | 51.93 | 6,388,361 | +0.49(+0.96%) |
Dec 23, 2022 | 50.67 | 51.44 | 49.87 | 51.43 | 8,327,176 | +1.55(+3.11%) |
Dec 22, 2022 | 51.75 | 51.96 | 48.66 | 49.88 | 7,803,958 | -1.86(-3.60%) |
Dec 21, 2022 | 51.30 | 52.01 | 50.39 | 51.74 | 9,290,276 | +1.50(+2.99%) |
Dec 20, 2022 | 48.48 | 50.56 | 48.35 | 50.24 | 11,840,938 | +1.87(+3.87%) |
Dec 19, 2022 | 48.49 | 49.05 | 47.97 | 48.36 | 7,672,643 | +0.44(+0.91%) |
Dec 16, 2022 | 47.51 | 48.01 | 46.83 | 47.93 | 23,640,586 | -0.71(-1.46%) |
Dec 15, 2022 | 48.65 | 48.97 | 47.90 | 48.64 | 11,382,791 | -0.31(-0.63%) |
Dec 14, 2022 | 49.82 | 50.04 | 48.47 | 48.95 | 10,520,571 | -0.60(-1.21%) |
Dec 13, 2022 | 48.77 | 49.87 | 48.48 | 49.55 | 12,012,057 | +1.89(+3.97%) |
Dec 12, 2022 | 45.68 | 47.76 | 45.62 | 47.66 | 11,758,340 | +2.07(+4.53%) |
Dec 09, 2022 | 48.45 | 49.04 | 45.45 | 45.59 | 16,567,133 | -2.86(-5.91%) |
Dec 08, 2022 | 49.41 | 50.10 | 48.04 | 48.45 | 9,651,656 | +0.12(+0.24%) |
Dec 07, 2022 | 49.48 | 50.28 | 48.09 | 48.34 | 9,992,214 | -1.05(-2.12%) |
Dec 06, 2022 | 49.44 | 50.57 | 48.99 | 49.38 | 12,682,073 | -0.32(-0.63%) |
Dec 05, 2022 | 51.78 | 52.41 | 49.29 | 49.70 | 12,454,383 | -1.36(-2.67%) |
Dec 02, 2022 | 49.82 | 51.15 | 49.61 | 51.06 | 9,695,784 | +1.00(+1.99%) |
Dec 01, 2022 | 50.61 | 51.01 | 49.78 | 50.07 | 8,427,729 | +0.20(+0.41%) |
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,878,164 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.30 | 49.38 | 11,174,361 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,918,287 | -0.92(-1.87%) |
Nov 25, 2022 | 49.47 | 49.83 | 48.88 | 49.17 | 5,119,351 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,083 | -2.15(-4.14%) |
Nov 22, 2022 | 51.29 | 52.01 | 50.13 | 51.89 | 9,272,112 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,448,462 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.86 | 49.22 | 51.69 | 12,550,804 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,408 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.26 | 13,848,483 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,165 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.21 | 52.11 | 52.30 | 9,396,626 | -0.73(-1.37%) |
Nov 11, 2022 | 52.42 | 53.45 | 52.39 | 53.03 | 15,222,995 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,543,922 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,539,924 | -1.57(-2.96%) |
Nov 08, 2022 | 53.02 | 53.31 | 52.41 | 52.90 | 15,763,267 | -0.12(-0.22%) |
Nov 07, 2022 | 51.27 | 53.31 | 51.08 | 53.02 | 20,596,986 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,331,448 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.11 | 16,297,491 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.47 | 12,292,463 | -0.40(-0.80%) |
Nov 01, 2022 | 50.98 | 51.21 | 49.82 | 49.86 | 12,335,546 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.71 | 48.37 | 50.33 | 17,227,078 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,241 | -1.19(-2.38%) |
Oct 27, 2022 | 51.27 | 51.84 | 49.82 | 49.99 | 18,915,642 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.13 | 50.43 | 50.47 | 18,854,832 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.96 | 49.53 | 50.75 | 19,572,022 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.04 | 50.44 | 28,218,762 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.89 | 45.26 | 48.76 | 36,546,960 | +4.57(+10.33%) |
Oct 20, 2022 | 44.50 | 44.72 | 43.76 | 44.20 | 16,434,048 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.41 | 43.98 | 17,425,812 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,207 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,097 | +0.68(+1.66%) |
Oct 14, 2022 | 42.12 | 42.66 | 40.71 | 40.78 | 11,901,143 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,916,578 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.65 | 11,652,388 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.91 | 39.76 | 40.39 | 10,828,992 | -0.36(-0.88%) |
Oct 10, 2022 | 40.95 | 41.61 | 40.23 | 40.75 | 10,730,638 | -0.44(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,493,297 | +0.10(+0.24%) |
Oct 06, 2022 | 40.03 | 41.44 | 39.87 | 41.10 | 16,956,772 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.57 | 37.85 | 40.21 | 29,053,372 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.54 | 37.33 | 37.84 | 16,817,760 | +0.79(+2.14%) |