Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.04 | 47.56 | 45.91 | 47.52 | 3,970,795 | +0.98(+2.10%) |
Dec 29, 2022 | 46.01 | 47.37 | 45.81 | 46.54 | 4,015,124 | +0.89(+1.95%) |
Dec 28, 2022 | 47.43 | 47.53 | 45.65 | 45.65 | 4,537,364 | -2.25(-4.70%) |
Dec 27, 2022 | 46.62 | 48.19 | 46.44 | 47.90 | 6,107,753 | +1.92(+4.17%) |
Dec 23, 2022 | 45.84 | 46.20 | 45.37 | 45.99 | 2,008,891 | +0.00(+0.00%) |
Dec 22, 2022 | 46.31 | 46.67 | 45.58 | 45.99 | 2,868,026 | -0.37(-0.79%) |
Dec 21, 2022 | 46.20 | 47.02 | 46.15 | 46.35 | 3,189,709 | +0.50(+1.10%) |
Dec 20, 2022 | 45.71 | 46.20 | 45.34 | 45.85 | 3,261,582 | +0.02(+0.04%) |
Dec 19, 2022 | 46.52 | 46.75 | 45.60 | 45.83 | 5,100,720 | -1.12(-2.38%) |
Dec 16, 2022 | 47.65 | 47.94 | 46.87 | 46.95 | 6,717,236 | -1.15(-2.38%) |
Dec 15, 2022 | 47.93 | 48.54 | 46.99 | 48.09 | 4,426,644 | -0.10(-0.21%) |
Dec 14, 2022 | 47.93 | 48.56 | 47.66 | 48.19 | 4,625,276 | +0.08(+0.16%) |
Dec 13, 2022 | 48.50 | 48.80 | 47.82 | 48.11 | 5,577,101 | +0.31(+0.64%) |
Dec 12, 2022 | 46.38 | 47.82 | 45.80 | 47.81 | 4,236,454 | +1.04(+2.22%) |
Dec 09, 2022 | 47.65 | 47.85 | 46.72 | 46.77 | 4,009,800 | -0.99(-2.07%) |
Dec 08, 2022 | 47.94 | 49.16 | 47.16 | 47.76 | 9,389,138 | +1.17(+2.50%) |
Dec 07, 2022 | 45.64 | 46.65 | 45.04 | 46.59 | 6,078,078 | +0.33(+0.71%) |
Dec 06, 2022 | 47.21 | 47.33 | 46.18 | 46.26 | 5,051,182 | -0.89(-1.89%) |
Dec 05, 2022 | 47.86 | 48.73 | 46.76 | 47.15 | 7,541,731 | -0.26(-0.54%) |
Dec 02, 2022 | 45.72 | 47.77 | 45.60 | 47.41 | 7,588,994 | +1.06(+2.28%) |
Dec 01, 2022 | 45.97 | 46.49 | 45.31 | 46.35 | 5,137,557 | +0.05(+0.11%) |
Nov 30, 2022 | 44.65 | 46.37 | 44.57 | 46.30 | 9,696,029 | +2.15(+4.88%) |
Nov 29, 2022 | 44.03 | 44.58 | 43.66 | 44.15 | 6,828,740 | +1.00(+2.31%) |
Nov 28, 2022 | 43.84 | 44.14 | 42.10 | 43.15 | 7,661,454 | +0.47(+1.11%) |
Nov 25, 2022 | 42.84 | 42.84 | 42.06 | 42.68 | 2,563,031 | +0.11(+0.26%) |
Nov 23, 2022 | 42.35 | 42.71 | 41.79 | 42.57 | 2,010,255 | +0.37(+0.87%) |
Nov 22, 2022 | 41.71 | 42.29 | 41.24 | 42.20 | 3,615,540 | +0.32(+0.76%) |
Nov 21, 2022 | 42.16 | 42.30 | 40.95 | 41.88 | 6,268,020 | -1.24(-2.87%) |
Nov 18, 2022 | 44.26 | 44.52 | 42.74 | 43.12 | 4,173,622 | -0.65(-1.49%) |
Nov 17, 2022 | 42.51 | 44.02 | 42.16 | 43.77 | 3,787,490 | +0.37(+0.84%) |
Nov 16, 2022 | 43.01 | 43.54 | 42.44 | 43.41 | 4,809,858 | -0.02(-0.05%) |
Nov 15, 2022 | 43.48 | 44.23 | 42.94 | 43.43 | 5,982,922 | +0.92(+2.16%) |
Nov 14, 2022 | 42.75 | 43.63 | 41.98 | 42.51 | 4,779,331 | -0.32(-0.74%) |
Nov 11, 2022 | 41.86 | 43.37 | 41.43 | 42.82 | 10,760,855 | +2.24(+5.53%) |
Nov 10, 2022 | 40.81 | 41.89 | 40.07 | 40.58 | 6,009,361 | +1.09(+2.75%) |
Nov 09, 2022 | 39.58 | 39.88 | 39.24 | 39.49 | 3,764,079 | -0.70(-1.75%) |
Nov 08, 2022 | 40.25 | 40.58 | 39.74 | 40.19 | 3,997,076 | -0.04(-0.10%) |
Nov 07, 2022 | 39.76 | 40.82 | 38.96 | 40.23 | 5,438,184 | +0.45(+1.14%) |
Nov 04, 2022 | 39.69 | 40.28 | 38.55 | 39.78 | 8,841,662 | +2.36(+6.31%) |
Nov 03, 2022 | 37.15 | 38.26 | 36.61 | 37.42 | 3,913,452 | -0.33(-0.86%) |
Nov 02, 2022 | 37.54 | 37.74 | 6,828,543 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.82 | 39.29 | 38.16 | 38.20 | 7,756,974 | +0.62(+1.66%) |
Oct 31, 2022 | 37.48 | 38.45 | 36.37 | 37.57 | 9,806,914 | +0.91(+2.48%) |
Oct 28, 2022 | 34.43 | 36.67 | 34.33 | 36.66 | 7,437,679 | +2.02(+5.82%) |
Oct 27, 2022 | 35.29 | 35.67 | 34.58 | 34.65 | 5,344,069 | -0.42(-1.18%) |
Oct 26, 2022 | 34.37 | 35.35 | 33.91 | 35.06 | 8,532,410 | +0.69(+2.01%) |
Oct 25, 2022 | 34.83 | 35.98 | 33.86 | 34.37 | 10,387,019 | -0.28(-0.80%) |
Oct 24, 2022 | 36.48 | 36.84 | 33.00 | 34.65 | 16,039,486 | -3.97(-10.29%) |
Oct 21, 2022 | 37.50 | 38.83 | 37.09 | 38.62 | 7,388,395 | +1.46(+3.94%) |
Oct 20, 2022 | 36.12 | 38.34 | 35.69 | 37.16 | 12,490,400 | +1.97(+5.59%) |
Oct 19, 2022 | 34.32 | 35.78 | 34.30 | 35.19 | 9,794,795 | -0.25(-0.70%) |
Oct 18, 2022 | 36.13 | 36.70 | 35.34 | 35.44 | 6,282,104 | +0.16(+0.45%) |
Oct 17, 2022 | 35.42 | 35.89 | 34.78 | 35.28 | 6,404,001 | +0.46(+1.33%) |
Oct 14, 2022 | 35.63 | 36.09 | 34.26 | 34.82 | 6,820,640 | -0.52(-1.48%) |
Oct 13, 2022 | 34.98 | 36.82 | 34.45 | 35.34 | 8,474,940 | -0.74(-2.05%) |
Oct 12, 2022 | 35.60 | 36.47 | 35.08 | 36.08 | 6,980,436 | +0.14(+0.39%) |
Oct 11, 2022 | 38.48 | 38.55 | 35.23 | 35.94 | 13,208,663 | -2.90(-7.46%) |
Oct 10, 2022 | 40.85 | 41.01 | 37.82 | 38.84 | 11,835,667 | -3.17(-7.55%) |
Oct 07, 2022 | 42.27 | 42.33 | 41.14 | 42.01 | 6,866,866 | -0.56(-1.32%) |
Oct 06, 2022 | 42.01 | 42.96 | 42.00 | 42.58 | 7,594,394 | +0.44(+1.06%) |
Oct 05, 2022 | 41.41 | 42.50 | 40.82 | 42.13 | 9,589,084 | +0.61(+1.48%) |
Oct 04, 2022 | 38.80 | 41.57 | 38.74 | 41.52 | 11,019,324 | +3.36(+8.81%) |