Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.32 | 44.49 | 43.28 | 44.48 | 4,987,139 | +0.73(+1.68%) |
Dec 29, 2022 | 42.50 | 44.03 | 42.26 | 43.75 | 4,757,747 | +0.70(+1.62%) |
Dec 28, 2022 | 45.27 | 45.35 | 42.92 | 43.06 | 5,248,093 | -2.34(-5.16%) |
Dec 27, 2022 | 45.50 | 45.88 | 45.10 | 45.40 | 4,727,141 | +0.37(+0.83%) |
Dec 23, 2022 | 43.35 | 45.08 | 43.02 | 45.03 | 5,593,891 | +2.44(+5.73%) |
Dec 22, 2022 | 44.48 | 44.62 | 41.41 | 42.59 | 5,602,344 | -1.89(-4.24%) |
Dec 21, 2022 | 43.29 | 44.48 | 43.03 | 44.48 | 4,819,367 | +2.42(+5.76%) |
Dec 20, 2022 | 41.63 | 42.36 | 41.43 | 42.05 | 4,584,078 | +0.28(+0.66%) |
Dec 19, 2022 | 41.96 | 42.59 | 41.21 | 41.78 | 5,256,693 | +0.05(+0.11%) |
Dec 16, 2022 | 41.74 | 42.33 | 40.80 | 41.73 | 12,718,446 | -1.20(-2.80%) |
Dec 15, 2022 | 42.51 | 43.07 | 41.86 | 42.93 | 7,687,226 | +0.01(+0.02%) |
Dec 14, 2022 | 44.22 | 44.48 | 42.11 | 42.92 | 7,920,865 | -0.75(-1.72%) |
Dec 13, 2022 | 43.24 | 43.98 | 42.63 | 43.67 | 10,135,282 | +1.83(+4.37%) |
Dec 12, 2022 | 40.31 | 42.27 | 40.19 | 41.85 | 8,983,971 | +1.95(+4.90%) |
Dec 09, 2022 | 40.74 | 41.51 | 39.80 | 39.89 | 7,135,794 | -0.87(-2.13%) |
Dec 08, 2022 | 43.07 | 43.25 | 40.70 | 40.76 | 6,713,495 | -0.85(-2.04%) |
Dec 07, 2022 | 42.03 | 42.56 | 41.17 | 41.61 | 6,277,343 | -0.20(-0.48%) |
Dec 06, 2022 | 42.94 | 44.03 | 41.53 | 41.81 | 5,962,725 | -1.75(-4.03%) |
Dec 05, 2022 | 45.81 | 46.27 | 43.10 | 43.56 | 6,182,589 | -1.33(-2.97%) |
Dec 02, 2022 | 44.02 | 45.15 | 44.02 | 44.89 | 4,845,590 | +0.37(+0.83%) |
Dec 01, 2022 | 45.27 | 45.82 | 44.29 | 44.52 | 5,522,897 | -0.12(-0.28%) |
Nov 30, 2022 | 45.24 | 45.41 | 43.84 | 44.65 | 9,455,317 | +0.25(+0.56%) |
Nov 29, 2022 | 43.74 | 44.83 | 43.67 | 44.40 | 7,440,092 | +1.55(+3.63%) |
Nov 28, 2022 | 42.72 | 43.34 | 41.69 | 42.85 | 7,586,228 | -1.40(-3.17%) |
Nov 25, 2022 | 44.98 | 44.98 | 43.93 | 44.25 | 3,018,175 | -0.33(-0.75%) |
Nov 23, 2022 | 44.60 | 45.53 | 44.14 | 44.58 | 5,493,991 | -0.95(-2.09%) |
Nov 22, 2022 | 44.00 | 45.68 | 43.58 | 45.53 | 6,013,413 | +2.39(+5.54%) |
Nov 21, 2022 | 43.12 | 43.43 | 41.02 | 43.14 | 8,159,442 | -1.02(-2.31%) |
Nov 18, 2022 | 43.28 | 44.35 | 42.24 | 44.16 | 6,483,538 | -0.57(-1.28%) |
Nov 17, 2022 | 44.17 | 44.81 | 43.40 | 44.73 | 5,649,389 | -0.47(-1.03%) |
Nov 16, 2022 | 45.82 | 46.42 | 45.17 | 45.20 | 6,119,770 | -1.53(-3.28%) |
Nov 15, 2022 | 45.22 | 46.91 | 44.34 | 46.73 | 6,098,834 | +1.74(+3.88%) |
Nov 14, 2022 | 45.94 | 46.65 | 44.96 | 44.99 | 5,744,994 | -1.48(-3.18%) |
Nov 11, 2022 | 46.02 | 46.98 | 45.84 | 46.47 | 6,256,887 | +1.68(+3.74%) |
Nov 10, 2022 | 44.51 | 45.15 | 43.48 | 44.79 | 6,531,923 | +1.38(+3.18%) |
Nov 09, 2022 | 45.75 | 45.97 | 43.13 | 43.41 | 8,218,724 | -3.33(-7.12%) |
Nov 08, 2022 | 46.82 | 47.33 | 45.69 | 46.73 | 7,071,783 | -0.44(-0.93%) |
Nov 07, 2022 | 46.83 | 48.20 | 46.71 | 47.17 | 6,821,729 | +0.49(+1.04%) |
Nov 04, 2022 | 46.57 | 47.86 | 45.43 | 46.69 | 9,283,308 | +1.62(+3.59%) |
Nov 03, 2022 | 41.12 | 45.63 | 41.01 | 45.07 | 10,315,678 | +2.91(+6.89%) |
Nov 02, 2022 | 43.37 | 43.78 | 41.94 | 42.16 | 8,113,297 | -1.48(-3.38%) |
Nov 01, 2022 | 44.25 | 44.38 | 43.51 | 43.64 | 6,089,171 | +0.31(+0.73%) |
Oct 31, 2022 | 42.74 | 44.15 | 42.02 | 43.32 | 6,237,598 | +0.02(+0.04%) |
Oct 28, 2022 | 44.11 | 44.27 | 41.97 | 43.30 | 7,531,264 | -0.28(-0.63%) |
Oct 27, 2022 | 45.04 | 45.27 | 43.44 | 43.58 | 8,436,509 | -0.33(-0.76%) |
Oct 26, 2022 | 43.29 | 44.88 | 43.11 | 43.91 | 8,474,082 | +0.84(+1.95%) |
Oct 25, 2022 | 41.72 | 43.27 | 41.33 | 43.07 | 8,516,749 | +1.37(+3.29%) |
Oct 24, 2022 | 41.26 | 42.33 | 40.94 | 41.70 | 8,290,982 | +0.54(+1.32%) |
Oct 21, 2022 | 39.94 | 41.17 | 39.56 | 41.16 | 8,964,001 | +1.60(+4.05%) |
Oct 20, 2022 | 40.22 | 41.10 | 39.35 | 39.56 | 7,481,705 | -0.14(-0.36%) |
Oct 19, 2022 | 37.84 | 39.72 | 37.72 | 39.70 | 8,318,307 | +1.98(+5.25%) |
Oct 18, 2022 | 38.22 | 38.79 | 36.91 | 37.72 | 7,642,675 | -0.27(-0.70%) |
Oct 17, 2022 | 38.23 | 39.58 | 37.64 | 37.99 | 7,674,827 | +0.16(+0.43%) |
Oct 14, 2022 | 39.11 | 39.96 | 37.58 | 37.83 | 8,056,267 | -1.83(-4.61%) |
Oct 13, 2022 | 37.70 | 40.02 | 37.63 | 39.65 | 10,972,014 | +1.05(+2.72%) |
Oct 12, 2022 | 37.99 | 39.10 | 37.00 | 38.60 | 7,783,881 | +0.26(+0.67%) |
Oct 11, 2022 | 37.99 | 39.35 | 37.76 | 38.35 | 7,732,946 | -0.65(-1.68%) |
Oct 10, 2022 | 40.03 | 40.98 | 38.87 | 39.00 | 10,609,246 | -1.28(-3.18%) |
Oct 07, 2022 | 39.93 | 41.41 | 39.72 | 40.28 | 11,527,677 | +0.30(+0.76%) |
Oct 06, 2022 | 38.07 | 40.12 | 37.98 | 39.98 | 9,391,316 | +1.59(+4.15%) |
Oct 05, 2022 | 37.04 | 38.77 | 36.56 | 38.38 | 12,583,740 | +1.29(+3.47%) |
Oct 04, 2022 | 36.59 | 37.38 | 35.94 | 37.10 | 10,847,506 | +1.76(+4.99%) |