Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.06 | 39.36 | 38.95 | 39.23 | 10,547,535 | -0.04(-0.10%) |
Dec 29, 2022 | 39.10 | 39.34 | 39.01 | 39.27 | 12,203,697 | +0.20(+0.51%) |
Dec 28, 2022 | 38.90 | 39.31 | 38.82 | 39.07 | 12,509,492 | +0.08(+0.19%) |
Dec 27, 2022 | 38.96 | 39.08 | 38.58 | 38.99 | 11,395,254 | +0.06(+0.15%) |
Dec 23, 2022 | 38.66 | 38.95 | 38.43 | 38.94 | 10,701,158 | +0.28(+0.74%) |
Dec 22, 2022 | 38.68 | 38.71 | 38.02 | 38.65 | 18,347,060 | -0.42(-1.07%) |
Dec 21, 2022 | 39.30 | 39.56 | 38.88 | 39.07 | 21,221,086 | +0.13(+0.34%) |
Dec 20, 2022 | 39.23 | 40.44 | 38.93 | 38.94 | 26,892,310 | -0.80(-2.01%) |
Dec 19, 2022 | 39.28 | 39.82 | 39.06 | 39.73 | 18,369,608 | +0.60(+1.53%) |
Dec 16, 2022 | 38.98 | 39.38 | 38.81 | 39.14 | 31,402,288 | -0.17(-0.44%) |
Dec 15, 2022 | 39.35 | 39.63 | 38.97 | 39.31 | 17,684,116 | -0.77(-1.92%) |
Dec 14, 2022 | 40.47 | 41.07 | 39.86 | 40.08 | 23,198,186 | -0.42(-1.03%) |
Dec 13, 2022 | 41.69 | 41.88 | 40.01 | 40.49 | 33,148,142 | -0.23(-0.56%) |
Dec 12, 2022 | 40.48 | 40.79 | 40.01 | 40.72 | 19,394,036 | +0.34(+0.85%) |
Dec 09, 2022 | 40.22 | 40.78 | 40.21 | 40.38 | 16,864,862 | -0.08(-0.19%) |
Dec 08, 2022 | 40.58 | 40.75 | 40.01 | 40.46 | 18,061,510 | +0.12(+0.31%) |
Dec 07, 2022 | 40.94 | 41.17 | 40.32 | 40.33 | 25,375,258 | -0.90(-2.19%) |
Dec 06, 2022 | 41.50 | 41.66 | 40.53 | 41.24 | 27,323,130 | -0.25(-0.60%) |
Dec 05, 2022 | 43.42 | 43.59 | 41.44 | 41.48 | 34,276,800 | -2.17(-4.96%) |
Dec 02, 2022 | 44.07 | 44.20 | 42.64 | 43.65 | 31,385,698 | -0.88(-1.98%) |
Dec 01, 2022 | 45.54 | 45.78 | 44.14 | 44.53 | 16,818,008 | -1.03(-2.25%) |
Nov 30, 2022 | 44.96 | 45.56 | 43.84 | 45.56 | 27,796,292 | +0.36(+0.80%) |
Nov 29, 2022 | 44.83 | 45.27 | 44.69 | 45.20 | 14,043,950 | +0.56(+1.26%) |
Nov 28, 2022 | 44.77 | 45.37 | 44.58 | 44.64 | 13,148,368 | -0.44(-0.97%) |
Nov 25, 2022 | 45.00 | 45.26 | 44.67 | 45.07 | 5,171,205 | +0.10(+0.23%) |
Nov 23, 2022 | 44.77 | 45.13 | 44.65 | 44.97 | 11,449,566 | +0.21(+0.47%) |
Nov 22, 2022 | 44.78 | 45.03 | 44.57 | 44.76 | 12,297,036 | +0.26(+0.58%) |
Nov 21, 2022 | 44.07 | 44.74 | 44.06 | 44.50 | 12,267,298 | +0.32(+0.73%) |
Nov 18, 2022 | 44.39 | 44.44 | 43.68 | 44.18 | 11,067,821 | +0.48(+1.11%) |
Nov 17, 2022 | 43.44 | 43.87 | 43.20 | 43.70 | 11,951,194 | -0.21(-0.48%) |
Nov 16, 2022 | 44.34 | 44.51 | 43.73 | 43.91 | 15,479,103 | -0.48(-1.07%) |
Nov 15, 2022 | 45.02 | 45.14 | 43.93 | 44.38 | 20,068,982 | -0.15(-0.34%) |
Nov 14, 2022 | 44.85 | 45.19 | 44.53 | 44.53 | 14,658,488 | -0.65(-1.43%) |
Nov 11, 2022 | 45.70 | 45.95 | 44.97 | 45.18 | 19,025,458 | -0.38(-0.83%) |
Nov 10, 2022 | 44.67 | 45.71 | 44.59 | 45.56 | 24,294,588 | +1.88(+4.31%) |
Nov 09, 2022 | 44.47 | 44.66 | 43.66 | 43.68 | 19,274,480 | -1.15(-2.56%) |
Nov 08, 2022 | 44.89 | 45.10 | 44.39 | 44.83 | 15,618,580 | +0.10(+0.23%) |
Nov 07, 2022 | 44.78 | 45.44 | 44.48 | 44.72 | 18,633,572 | +0.31(+0.71%) |
Nov 04, 2022 | 44.02 | 44.57 | 43.61 | 44.41 | 28,504,096 | +1.14(+2.63%) |
Nov 03, 2022 | 43.90 | 43.90 | 43.15 | 43.27 | 18,037,080 | -0.99(-2.23%) |
Nov 02, 2022 | 44.26 | 43.89 | 44.26 | 30,982,610 | -0.07(-0.15%) | |
Nov 01, 2022 | 43.97 | 44.43 | 43.67 | 44.32 | 23,733,670 | +0.91(+2.09%) |
Oct 31, 2022 | 43.56 | 43.91 | 43.40 | 43.42 | 14,833,033 | -0.34(-0.78%) |
Oct 28, 2022 | 43.34 | 43.89 | 42.93 | 43.76 | 15,878,892 | +0.66(+1.53%) |
Oct 27, 2022 | 43.45 | 43.89 | 43.00 | 43.10 | 15,522,352 | -0.05(-0.11%) |
Oct 26, 2022 | 43.11 | 43.62 | 42.93 | 43.14 | 15,907,712 | +0.31(+0.73%) |
Oct 25, 2022 | 42.27 | 43.04 | 41.88 | 42.83 | 17,363,946 | +0.16(+0.38%) |
Oct 24, 2022 | 42.43 | 42.98 | 42.32 | 42.67 | 17,110,574 | +0.35(+0.83%) |
Oct 21, 2022 | 41.20 | 42.37 | 41.13 | 42.32 | 19,758,042 | +1.11(+2.70%) |
Oct 20, 2022 | 41.23 | 41.94 | 41.07 | 41.21 | 18,613,382 | +0.03(+0.07%) |
Oct 19, 2022 | 41.71 | 42.03 | 40.88 | 41.18 | 18,934,680 | -0.99(-2.35%) |
Oct 18, 2022 | 42.59 | 42.77 | 41.36 | 42.17 | 26,277,894 | +0.67(+1.62%) |
Oct 17, 2022 | 42.15 | 42.66 | 41.43 | 41.50 | 25,947,550 | +0.75(+1.83%) |
Oct 14, 2022 | 41.35 | 42.41 | 40.72 | 40.75 | 35,991,308 | +0.75(+1.86%) |
Oct 13, 2022 | 37.53 | 40.28 | 37.53 | 40.01 | 25,247,468 | +1.77(+4.62%) |
Oct 12, 2022 | 37.99 | 38.91 | 37.72 | 38.24 | 17,491,478 | +0.26(+0.70%) |
Oct 11, 2022 | 38.91 | 39.01 | 37.81 | 37.98 | 20,269,164 | -1.15(-2.94%) |
Oct 10, 2022 | 39.59 | 39.75 | 38.85 | 39.13 | 11,622,832 | -0.32(-0.81%) |
Oct 07, 2022 | 39.68 | 39.76 | 39.07 | 39.45 | 18,205,348 | -0.42(-1.07%) |
Oct 06, 2022 | 40.47 | 40.73 | 39.85 | 39.88 | 16,560,970 | -1.01(-2.47%) |
Oct 05, 2022 | 40.43 | 41.10 | 40.18 | 40.89 | 16,811,682 | -0.22(-0.53%) |
Oct 04, 2022 | 39.80 | 41.15 | 39.80 | 41.10 | 19,697,308 | +1.85(+4.71%) |