Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.39 | 50.06 | 49.06 | 49.74 | 1,290,946 | -0.39(-0.77%) |
Dec 29, 2022 | 48.87 | 50.59 | 48.76 | 50.13 | 2,163,232 | +1.87(+3.88%) |
Dec 28, 2022 | 49.07 | 49.69 | 47.96 | 48.26 | 1,780,797 | -0.96(-1.96%) |
Dec 27, 2022 | 47.90 | 49.38 | 47.33 | 49.22 | 2,566,988 | +1.47(+3.07%) |
Dec 23, 2022 | 47.42 | 47.77 | 46.95 | 47.75 | 1,134,371 | +0.28(+0.60%) |
Dec 22, 2022 | 46.58 | 47.50 | 46.27 | 47.47 | 2,342,375 | -0.03(-0.06%) |
Dec 21, 2022 | 48.71 | 49.11 | 47.40 | 47.50 | 2,198,943 | -0.72(-1.50%) |
Dec 20, 2022 | 47.34 | 48.71 | 47.32 | 48.22 | 2,610,726 | +0.68(+1.42%) |
Dec 19, 2022 | 48.49 | 49.13 | 47.00 | 47.55 | 2,730,372 | -1.06(-2.19%) |
Dec 16, 2022 | 48.38 | 49.22 | 47.86 | 48.61 | 4,634,261 | -0.22(-0.46%) |
Dec 15, 2022 | 49.88 | 50.18 | 48.65 | 48.83 | 4,398,628 | -2.22(-4.35%) |
Dec 14, 2022 | 51.80 | 52.87 | 50.74 | 51.05 | 2,372,996 | -1.32(-2.53%) |
Dec 13, 2022 | 53.71 | 54.25 | 52.09 | 52.38 | 3,065,022 | +0.51(+0.99%) |
Dec 12, 2022 | 50.35 | 51.93 | 49.73 | 51.86 | 2,752,439 | +1.38(+2.73%) |
Dec 09, 2022 | 50.51 | 51.96 | 50.32 | 50.48 | 2,632,719 | -0.27(-0.53%) |
Dec 08, 2022 | 49.40 | 51.27 | 49.23 | 50.75 | 2,609,807 | +1.73(+3.54%) |
Dec 07, 2022 | 47.99 | 49.59 | 47.86 | 49.02 | 1,967,966 | +0.34(+0.71%) |
Dec 06, 2022 | 48.72 | 49.13 | 48.09 | 48.68 | 2,852,929 | -0.05(-0.10%) |
Dec 05, 2022 | 49.35 | 50.26 | 48.60 | 48.72 | 2,002,931 | -0.67(-1.36%) |
Dec 02, 2022 | 48.49 | 49.47 | 48.07 | 49.39 | 2,195,033 | -0.31(-0.62%) |
Dec 01, 2022 | 49.74 | 50.23 | 49.21 | 49.70 | 2,626,588 | +0.31(+0.62%) |
Nov 30, 2022 | 47.43 | 49.51 | 46.33 | 49.39 | 4,465,907 | +1.42(+2.95%) |
Nov 29, 2022 | 48.40 | 48.76 | 47.72 | 47.98 | 2,481,097 | -0.80(-1.64%) |
Nov 28, 2022 | 50.46 | 50.80 | 48.62 | 48.78 | 2,234,111 | -2.23(-4.37%) |
Nov 25, 2022 | 50.91 | 51.68 | 50.75 | 51.01 | 946,950 | -0.10(-0.20%) |
Nov 23, 2022 | 50.67 | 51.25 | 50.46 | 51.11 | 1,301,849 | +0.65(+1.29%) |
Nov 22, 2022 | 50.88 | 51.13 | 49.98 | 50.46 | 1,766,809 | +0.01(+0.02%) |
Nov 21, 2022 | 50.30 | 50.87 | 49.73 | 50.45 | 1,788,685 | -0.44(-0.86%) |
Nov 18, 2022 | 51.39 | 51.49 | 50.00 | 50.88 | 1,507,093 | +0.15(+0.29%) |
Nov 17, 2022 | 49.37 | 50.92 | 49.11 | 50.74 | 1,409,492 | +0.47(+0.93%) |
Nov 16, 2022 | 51.29 | 51.29 | 48.70 | 50.27 | 3,095,102 | -1.70(-3.27%) |
Nov 15, 2022 | 53.96 | 54.14 | 51.82 | 51.97 | 3,770,975 | -0.62(-1.17%) |
Nov 14, 2022 | 52.72 | 53.71 | 52.53 | 52.58 | 2,285,621 | -0.71(-1.33%) |
Nov 11, 2022 | 50.35 | 53.71 | 50.31 | 53.29 | 2,785,740 | +3.12(+6.23%) |
Nov 10, 2022 | 49.61 | 50.99 | 49.38 | 50.17 | 3,384,054 | +2.99(+6.35%) |
Nov 09, 2022 | 48.66 | 48.77 | 47.13 | 47.17 | 2,073,039 | -2.25(-4.55%) |
Nov 08, 2022 | 49.51 | 50.42 | 48.67 | 49.42 | 3,054,606 | +0.40(+0.82%) |
Nov 07, 2022 | 48.00 | 49.30 | 47.56 | 49.02 | 2,384,717 | +1.35(+2.84%) |
Nov 04, 2022 | 46.46 | 47.89 | 46.29 | 47.67 | 2,868,748 | +2.45(+5.42%) |
Nov 03, 2022 | 45.45 | 45.76 | 44.26 | 45.22 | 2,310,773 | -0.93(-2.02%) |
Nov 02, 2022 | 47.39 | 46.10 | 46.15 | 2,576,025 | -1.44(-3.02%) | |
Nov 01, 2022 | 47.09 | 48.21 | 46.39 | 47.58 | 2,712,046 | +1.28(+2.76%) |
Oct 31, 2022 | 47.59 | 47.85 | 46.23 | 46.31 | 4,736,890 | -1.67(-3.48%) |
Oct 28, 2022 | 48.49 | 49.13 | 47.88 | 47.98 | 4,708,501 | -0.48(-0.98%) |
Oct 27, 2022 | 49.55 | 50.61 | 48.29 | 48.45 | 5,876,387 | -1.33(-2.68%) |
Oct 26, 2022 | 49.42 | 51.12 | 47.06 | 49.78 | 10,770,238 | -4.30(-7.95%) |
Oct 25, 2022 | 52.18 | 54.08 | 52.18 | 54.08 | 4,585,159 | +1.58(+3.00%) |
Oct 24, 2022 | 52.24 | 52.73 | 51.23 | 52.51 | 3,517,354 | +0.56(+1.08%) |
Oct 21, 2022 | 49.39 | 52.00 | 49.25 | 51.95 | 3,683,373 | +2.50(+5.05%) |
Oct 20, 2022 | 49.75 | 51.24 | 49.22 | 49.45 | 2,885,050 | +0.17(+0.34%) |
Oct 19, 2022 | 48.86 | 49.98 | 48.86 | 49.28 | 2,371,219 | -0.11(-0.23%) |
Oct 18, 2022 | 50.61 | 50.86 | 48.67 | 49.39 | 1,743,435 | -0.08(-0.17%) |
Oct 17, 2022 | 49.26 | 49.62 | 48.61 | 49.48 | 1,995,894 | +1.35(+2.81%) |
Oct 14, 2022 | 49.78 | 49.78 | 46.27 | 48.12 | 4,229,542 | -1.33(-2.70%) |
Oct 13, 2022 | 47.23 | 50.31 | 46.90 | 49.46 | 2,252,669 | +1.14(+2.35%) |
Oct 12, 2022 | 48.67 | 49.20 | 48.09 | 48.32 | 1,687,780 | -0.14(-0.29%) |
Oct 11, 2022 | 48.62 | 49.57 | 47.87 | 48.46 | 3,005,774 | -0.24(-0.50%) |
Oct 10, 2022 | 50.29 | 50.45 | 48.11 | 48.70 | 2,026,065 | -1.43(-2.85%) |
Oct 07, 2022 | 50.79 | 52.21 | 49.64 | 50.13 | 3,138,270 | -1.82(-3.50%) |
Oct 06, 2022 | 53.04 | 53.25 | 50.90 | 51.95 | 3,553,349 | -1.60(-2.99%) |
Oct 05, 2022 | 52.10 | 53.86 | 51.49 | 53.55 | 2,943,956 | +0.40(+0.75%) |
Oct 04, 2022 | 52.00 | 53.67 | 51.93 | 53.15 | 5,100,095 | +2.09(+4.09%) |