Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.96 | 47.06 | 46.46 | 46.91 | 12,446,876 | -0.08(-0.18%) |
Dec 29, 2022 | 46.71 | 47.30 | 46.69 | 47.00 | 9,797,503 | +0.49(+1.04%) |
Dec 28, 2022 | 46.74 | 47.05 | 46.47 | 46.51 | 10,979,843 | -0.30(-0.65%) |
Dec 27, 2022 | 47.48 | 47.55 | 46.74 | 46.81 | 13,633,964 | -0.64(-1.35%) |
Dec 23, 2022 | 47.21 | 47.56 | 46.91 | 47.45 | 11,649,952 | +0.17(+0.37%) |
Dec 22, 2022 | 47.07 | 47.34 | 46.65 | 47.28 | 16,188,831 | -0.02(-0.04%) |
Dec 21, 2022 | 47.24 | 47.76 | 46.88 | 47.30 | 14,104,192 | +0.31(+0.66%) |
Dec 20, 2022 | 46.89 | 47.16 | 46.55 | 46.99 | 13,577,267 | -0.04(-0.08%) |
Dec 19, 2022 | 47.17 | 47.44 | 46.42 | 47.02 | 17,562,348 | -0.04(-0.08%) |
Dec 16, 2022 | 48.54 | 48.65 | 47.06 | 47.06 | 71,745,688 | -2.02(-4.12%) |
Dec 15, 2022 | 49.51 | 49.84 | 48.89 | 49.08 | 23,660,120 | -0.80(-1.60%) |
Dec 14, 2022 | 48.65 | 50.29 | 48.43 | 49.88 | 39,596,264 | +1.29(+2.66%) |
Dec 13, 2022 | 48.62 | 49.48 | 48.42 | 48.59 | 32,189,388 | +0.83(+1.74%) |
Dec 12, 2022 | 47.72 | 48.15 | 47.38 | 47.76 | 20,236,398 | +0.40(+0.85%) |
Dec 09, 2022 | 47.38 | 48.38 | 47.27 | 47.35 | 21,771,412 | -0.05(-0.12%) |
Dec 08, 2022 | 45.94 | 47.49 | 45.80 | 47.41 | 28,521,520 | +1.41(+3.07%) |
Dec 07, 2022 | 45.55 | 46.83 | 45.55 | 46.00 | 17,398,122 | +0.49(+1.07%) |
Dec 06, 2022 | 46.39 | 46.56 | 45.03 | 45.51 | 23,794,934 | -0.93(-2.01%) |
Dec 05, 2022 | 46.61 | 46.72 | 46.10 | 46.45 | 19,615,116 | -0.16(-0.35%) |
Dec 02, 2022 | 46.29 | 46.99 | 46.22 | 46.61 | 18,438,262 | -0.16(-0.33%) |
Dec 01, 2022 | 46.06 | 46.84 | 46.04 | 46.77 | 25,764,784 | +0.87(+1.90%) |
Nov 30, 2022 | 45.45 | 45.90 | 44.90 | 45.90 | 38,849,292 | +0.59(+1.29%) |
Nov 29, 2022 | 45.32 | 45.48 | 44.95 | 45.31 | 18,742,580 | -0.07(-0.16%) |
Nov 28, 2022 | 45.03 | 45.54 | 44.92 | 45.39 | 22,612,860 | +0.33(+0.73%) |
Nov 25, 2022 | 44.80 | 45.07 | 44.71 | 45.06 | 7,396,385 | +0.33(+0.74%) |
Nov 23, 2022 | 44.83 | 45.07 | 44.42 | 44.73 | 11,698,902 | -0.21(-0.47%) |
Nov 22, 2022 | 44.26 | 45.09 | 44.17 | 44.94 | 17,872,498 | +0.82(+1.87%) |
Nov 21, 2022 | 44.04 | 44.20 | 43.69 | 44.11 | 16,093,266 | -0.05(-0.10%) |
Nov 18, 2022 | 44.53 | 44.71 | 43.83 | 44.16 | 22,571,830 | -0.09(-0.21%) |
Nov 17, 2022 | 43.77 | 44.40 | 43.52 | 44.25 | 14,455,838 | +0.26(+0.58%) |
Nov 16, 2022 | 44.68 | 44.92 | 43.99 | 43.99 | 17,277,390 | -0.48(-1.07%) |
Nov 15, 2022 | 45.18 | 45.34 | 44.11 | 44.47 | 27,782,742 | -0.61(-1.36%) |
Nov 14, 2022 | 43.94 | 45.61 | 43.88 | 45.08 | 28,553,362 | +1.50(+3.45%) |
Nov 11, 2022 | 43.10 | 43.67 | 42.40 | 43.58 | 22,837,608 | +0.20(+0.46%) |
Nov 10, 2022 | 43.51 | 43.72 | 42.90 | 43.38 | 22,365,282 | +0.60(+1.41%) |
Nov 09, 2022 | 43.18 | 43.49 | 42.76 | 42.78 | 16,760,144 | -0.58(-1.33%) |
Nov 08, 2022 | 43.07 | 43.72 | 42.80 | 43.35 | 19,717,008 | +0.24(+0.55%) |
Nov 07, 2022 | 43.18 | 43.63 | 42.80 | 43.12 | 22,175,536 | -0.12(-0.28%) |
Nov 04, 2022 | 43.46 | 43.53 | 42.68 | 43.23 | 27,471,420 | +0.60(+1.40%) |
Nov 03, 2022 | 42.45 | 42.85 | 42.26 | 42.64 | 21,979,282 | -0.09(-0.21%) |
Nov 02, 2022 | 43.37 | 42.73 | 28,429,876 | -0.85(-1.96%) | ||
Nov 01, 2022 | 43.57 | 43.96 | 43.03 | 43.58 | 33,716,864 | +1.33(+3.14%) |
Oct 31, 2022 | 42.74 | 43.02 | 42.25 | 42.26 | 33,120,748 | -0.80(-1.86%) |
Oct 28, 2022 | 41.74 | 43.14 | 41.70 | 43.06 | 30,682,786 | +1.53(+3.69%) |
Oct 27, 2022 | 41.59 | 41.86 | 41.47 | 41.52 | 22,444,472 | -0.29(-0.69%) |
Oct 26, 2022 | 41.69 | 42.35 | 41.41 | 41.81 | 23,661,340 | +0.43(+1.03%) |
Oct 25, 2022 | 41.10 | 41.60 | 40.75 | 41.39 | 25,501,396 | +0.05(+0.11%) |
Oct 24, 2022 | 40.92 | 41.64 | 40.84 | 41.34 | 27,504,802 | +0.54(+1.31%) |
Oct 21, 2022 | 39.32 | 41.00 | 39.03 | 40.81 | 40,362,816 | +1.85(+4.75%) |
Oct 20, 2022 | 39.28 | 39.41 | 38.87 | 38.95 | 19,513,334 | -0.18(-0.46%) |
Oct 19, 2022 | 39.86 | 40.01 | 38.80 | 39.14 | 25,394,366 | -0.89(-2.22%) |
Oct 18, 2022 | 39.99 | 40.27 | 39.60 | 40.03 | 20,314,178 | +0.40(+1.01%) |
Oct 17, 2022 | 39.21 | 39.77 | 39.21 | 39.63 | 18,368,338 | +0.72(+1.84%) |
Oct 14, 2022 | 38.94 | 39.38 | 38.45 | 38.91 | 18,708,346 | -0.11(-0.28%) |
Oct 13, 2022 | 37.91 | 39.18 | 37.86 | 39.02 | 25,511,858 | +0.86(+2.26%) |
Oct 12, 2022 | 38.21 | 39.16 | 38.06 | 38.16 | 20,712,100 | +0.10(+0.26%) |
Oct 11, 2022 | 37.82 | 38.65 | 37.62 | 38.06 | 23,110,816 | +0.15(+0.41%) |
Oct 10, 2022 | 38.45 | 38.69 | 37.90 | 37.90 | 19,702,738 | -0.52(-1.35%) |
Oct 07, 2022 | 39.08 | 39.08 | 38.06 | 38.42 | 22,135,760 | -0.70(-1.79%) |
Oct 06, 2022 | 39.73 | 39.74 | 39.07 | 39.12 | 24,306,624 | -0.94(-2.33%) |
Oct 05, 2022 | 40.05 | 40.28 | 39.65 | 40.05 | 17,264,514 | -0.31(-0.76%) |
Oct 04, 2022 | 40.17 | 40.71 | 40.03 | 40.36 | 32,040,752 | +0.29(+0.72%) |