Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.91 | 51.90 | 50.79 | 51.82 | 4,776,328 | +0.53(+1.04%) |
Dec 29, 2022 | 50.80 | 51.53 | 50.46 | 51.29 | 5,364,591 | +0.30(+0.59%) |
Dec 28, 2022 | 51.73 | 51.99 | 50.39 | 50.99 | 7,420,359 | -0.87(-1.68%) |
Dec 27, 2022 | 51.70 | 52.22 | 51.17 | 51.86 | 6,396,779 | +0.49(+0.96%) |
Dec 23, 2022 | 50.60 | 51.37 | 49.80 | 51.36 | 8,338,148 | +1.55(+3.11%) |
Dec 22, 2022 | 51.68 | 51.89 | 48.59 | 49.81 | 7,814,240 | -1.86(-3.60%) |
Dec 21, 2022 | 51.23 | 51.95 | 50.33 | 51.67 | 9,302,517 | +1.50(+2.99%) |
Dec 20, 2022 | 48.42 | 50.49 | 48.29 | 50.17 | 11,856,540 | +1.87(+3.87%) |
Dec 19, 2022 | 48.43 | 48.99 | 47.90 | 48.30 | 7,682,753 | +0.44(+0.91%) |
Dec 16, 2022 | 47.45 | 47.94 | 46.77 | 47.86 | 23,671,736 | -0.71(-1.46%) |
Dec 15, 2022 | 48.58 | 48.90 | 47.84 | 48.57 | 11,397,790 | -0.31(-0.63%) |
Dec 14, 2022 | 49.76 | 49.97 | 48.40 | 48.88 | 10,534,433 | -0.60(-1.21%) |
Dec 13, 2022 | 48.71 | 49.80 | 48.42 | 49.48 | 12,027,884 | +1.89(+3.97%) |
Dec 12, 2022 | 45.62 | 47.70 | 45.56 | 47.59 | 11,773,833 | +2.06(+4.53%) |
Dec 09, 2022 | 48.39 | 48.98 | 45.39 | 45.53 | 16,588,962 | -2.86(-5.91%) |
Dec 08, 2022 | 49.35 | 50.04 | 47.98 | 48.39 | 9,664,374 | +0.12(+0.24%) |
Dec 07, 2022 | 49.42 | 50.21 | 48.03 | 48.27 | 10,005,381 | -1.05(-2.12%) |
Dec 06, 2022 | 49.38 | 50.50 | 48.93 | 49.32 | 12,698,783 | -0.31(-0.63%) |
Dec 05, 2022 | 51.71 | 52.34 | 49.22 | 49.63 | 12,470,793 | -1.36(-2.67%) |
Dec 02, 2022 | 49.75 | 51.08 | 49.55 | 51.00 | 9,708,559 | +1.00(+1.99%) |
Dec 01, 2022 | 50.54 | 50.95 | 49.71 | 50.00 | 8,438,833 | +0.20(+0.41%) |
Nov 30, 2022 | 49.83 | 50.14 | 48.76 | 49.80 | 19,904,356 | +0.48(+0.98%) |
Nov 29, 2022 | 48.88 | 49.64 | 48.23 | 49.32 | 11,189,085 | +1.13(+2.35%) |
Nov 28, 2022 | 47.83 | 49.10 | 47.41 | 48.18 | 15,939,261 | -0.92(-1.87%) |
Nov 25, 2022 | 49.40 | 49.77 | 48.81 | 49.10 | 5,126,096 | -0.57(-1.15%) |
Nov 23, 2022 | 50.67 | 51.09 | 49.32 | 49.67 | 10,831,336 | -2.14(-4.14%) |
Nov 22, 2022 | 51.22 | 51.94 | 50.07 | 51.82 | 9,284,329 | +1.32(+2.62%) |
Nov 21, 2022 | 49.50 | 50.89 | 47.20 | 50.49 | 19,474,088 | -1.13(-2.19%) |
Nov 18, 2022 | 50.09 | 51.79 | 49.15 | 51.62 | 12,567,341 | +0.59(+1.15%) |
Nov 17, 2022 | 50.23 | 51.06 | 49.67 | 51.03 | 10,215,851 | -0.15(-0.30%) |
Nov 16, 2022 | 52.31 | 52.75 | 50.82 | 51.19 | 13,866,730 | -1.62(-3.07%) |
Nov 15, 2022 | 52.60 | 53.13 | 51.76 | 52.81 | 9,849,125 | +0.58(+1.11%) |
Nov 14, 2022 | 52.76 | 54.14 | 52.04 | 52.23 | 9,409,007 | -0.72(-1.37%) |
Nov 11, 2022 | 52.35 | 53.38 | 52.32 | 52.96 | 15,243,054 | +1.66(+3.24%) |
Nov 10, 2022 | 51.96 | 52.32 | 50.67 | 51.30 | 13,561,768 | +0.03(+0.06%) |
Nov 09, 2022 | 52.25 | 52.25 | 51.00 | 51.27 | 22,569,624 | -1.56(-2.96%) |
Nov 08, 2022 | 52.95 | 53.24 | 52.34 | 52.83 | 15,784,037 | -0.12(-0.22%) |
Nov 07, 2022 | 51.20 | 53.24 | 51.02 | 52.95 | 20,624,126 | +1.65(+3.22%) |
Nov 04, 2022 | 51.54 | 52.19 | 50.45 | 51.30 | 17,354,284 | +1.26(+2.51%) |
Nov 03, 2022 | 48.89 | 50.36 | 48.78 | 50.04 | 16,318,965 | +0.64(+1.29%) |
Nov 02, 2022 | 49.53 | 50.60 | 48.98 | 49.40 | 12,308,660 | -0.40(-0.80%) |
Nov 01, 2022 | 50.91 | 51.14 | 49.75 | 49.80 | 12,351,800 | -0.46(-0.92%) |
Oct 31, 2022 | 48.31 | 50.64 | 48.31 | 50.26 | 17,249,778 | +1.53(+3.13%) |
Oct 28, 2022 | 49.31 | 49.95 | 48.08 | 48.74 | 16,327,727 | -1.19(-2.38%) |
Oct 27, 2022 | 51.20 | 51.77 | 49.75 | 49.92 | 18,940,566 | -0.48(-0.96%) |
Oct 26, 2022 | 51.13 | 52.06 | 50.37 | 50.41 | 18,879,676 | -0.28(-0.55%) |
Oct 25, 2022 | 50.13 | 50.89 | 49.47 | 50.69 | 19,597,812 | +0.31(+0.61%) |
Oct 24, 2022 | 48.36 | 50.73 | 47.97 | 50.38 | 28,255,944 | +1.68(+3.45%) |
Oct 21, 2022 | 45.37 | 48.82 | 45.20 | 48.70 | 36,595,116 | +4.56(+10.33%) |
Oct 20, 2022 | 44.44 | 44.66 | 43.70 | 44.14 | 16,455,702 | +0.21(+0.48%) |
Oct 19, 2022 | 42.50 | 44.07 | 42.35 | 43.92 | 17,448,772 | +2.04(+4.87%) |
Oct 18, 2022 | 41.94 | 42.48 | 41.11 | 41.89 | 10,076,467 | +0.48(+1.17%) |
Oct 17, 2022 | 41.54 | 41.93 | 40.78 | 41.40 | 10,693,168 | +0.68(+1.66%) |
Oct 14, 2022 | 42.06 | 42.60 | 40.66 | 40.73 | 11,916,824 | -1.96(-4.59%) |
Oct 13, 2022 | 40.39 | 42.82 | 40.36 | 42.69 | 16,938,868 | +2.10(+5.16%) |
Oct 12, 2022 | 40.09 | 40.89 | 39.80 | 40.59 | 11,667,741 | +0.25(+0.62%) |
Oct 11, 2022 | 39.87 | 40.85 | 39.70 | 40.34 | 10,843,261 | -0.36(-0.88%) |
Oct 10, 2022 | 40.89 | 41.56 | 40.18 | 40.70 | 10,744,777 | -0.44(-1.08%) |
Oct 07, 2022 | 41.08 | 41.65 | 40.26 | 41.14 | 16,515,029 | +0.10(+0.24%) |
Oct 06, 2022 | 39.97 | 41.38 | 39.82 | 41.05 | 16,979,114 | +0.89(+2.21%) |
Oct 05, 2022 | 37.80 | 40.51 | 37.80 | 40.16 | 29,091,654 | +2.37(+6.26%) |
Oct 04, 2022 | 37.84 | 38.49 | 37.28 | 37.79 | 16,839,918 | +0.79(+2.14%) |