Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.17 | 43.51 | 42.93 | 43.26 | 3,736,666 | -0.04(-0.09%) |
Dec 29, 2022 | 43.36 | 43.46 | 43.10 | 43.30 | 2,985,943 | +0.04(+0.09%) |
Dec 28, 2022 | 44.58 | 44.79 | 43.25 | 43.26 | 4,352,587 | -1.33(-2.98%) |
Dec 27, 2022 | 44.56 | 44.99 | 44.47 | 44.59 | 4,741,176 | +0.06(+0.13%) |
Dec 23, 2022 | 43.91 | 44.70 | 43.91 | 44.53 | 4,836,191 | +0.62(+1.41%) |
Dec 22, 2022 | 43.24 | 43.92 | 42.92 | 43.91 | 4,472,733 | +0.77(+1.78%) |
Dec 21, 2022 | 43.23 | 43.48 | 43.00 | 43.15 | 3,592,174 | -0.12(-0.27%) |
Dec 20, 2022 | 42.96 | 43.64 | 42.89 | 43.26 | 4,579,845 | +0.17(+0.41%) |
Dec 19, 2022 | 43.00 | 43.45 | 42.69 | 43.09 | 4,695,089 | +0.08(+0.18%) |
Dec 16, 2022 | 41.98 | 43.13 | 41.79 | 43.01 | 13,419,244 | +0.81(+1.91%) |
Dec 15, 2022 | 42.95 | 43.14 | 42.04 | 42.20 | 7,285,740 | -1.23(-2.84%) |
Dec 14, 2022 | 44.03 | 44.31 | 43.26 | 43.44 | 5,905,142 | -0.67(-1.52%) |
Dec 13, 2022 | 45.42 | 45.50 | 44.09 | 44.11 | 6,414,731 | -1.22(-2.70%) |
Dec 12, 2022 | 45.16 | 45.44 | 44.68 | 45.33 | 4,390,380 | +0.23(+0.52%) |
Dec 09, 2022 | 45.79 | 46.10 | 45.08 | 45.10 | 5,369,131 | -0.96(-2.09%) |
Dec 08, 2022 | 45.45 | 46.13 | 45.05 | 46.06 | 3,906,989 | +0.50(+1.11%) |
Dec 07, 2022 | 45.09 | 45.67 | 44.99 | 45.55 | 5,003,071 | +0.59(+1.32%) |
Dec 06, 2022 | 44.96 | 45.35 | 44.57 | 44.96 | 4,227,377 | +0.25(+0.56%) |
Dec 05, 2022 | 45.81 | 46.01 | 44.20 | 44.71 | 8,240,744 | -1.46(-3.15%) |
Dec 02, 2022 | 46.87 | 47.13 | 45.88 | 46.16 | 5,302,029 | -0.82(-1.74%) |
Dec 01, 2022 | 48.86 | 48.92 | 46.24 | 46.98 | 10,880,428 | -0.76(-1.59%) |
Nov 30, 2022 | 47.51 | 47.96 | 47.00 | 47.74 | 11,021,776 | -0.16(-0.32%) |
Nov 29, 2022 | 47.55 | 48.27 | 47.27 | 47.89 | 6,189,381 | +0.50(+1.06%) |
Nov 28, 2022 | 47.47 | 47.93 | 47.05 | 47.39 | 6,024,342 | -0.20(-0.43%) |
Nov 25, 2022 | 46.48 | 47.59 | 46.48 | 47.59 | 2,513,094 | +1.16(+2.51%) |
Nov 23, 2022 | 46.75 | 46.82 | 46.21 | 46.43 | 4,216,427 | -0.23(-0.50%) |
Nov 22, 2022 | 47.10 | 47.23 | 46.54 | 46.66 | 3,706,004 | -0.04(-0.08%) |
Nov 21, 2022 | 46.69 | 46.97 | 46.20 | 46.70 | 3,631,876 | -0.14(-0.29%) |
Nov 18, 2022 | 47.21 | 47.41 | 46.43 | 46.83 | 4,798,591 | +0.08(+0.17%) |
Nov 17, 2022 | 46.12 | 47.00 | 46.10 | 46.76 | 4,568,120 | +0.34(+0.73%) |
Nov 16, 2022 | 45.62 | 46.70 | 45.45 | 46.42 | 7,173,198 | +0.93(+2.05%) |
Nov 15, 2022 | 45.64 | 45.88 | 44.90 | 45.48 | 5,437,685 | +0.30(+0.67%) |
Nov 14, 2022 | 45.85 | 46.18 | 45.14 | 45.18 | 5,565,077 | -0.27(-0.60%) |
Nov 11, 2022 | 46.47 | 46.47 | 44.31 | 45.45 | 8,787,632 | -0.97(-2.10%) |
Nov 10, 2022 | 46.91 | 46.94 | 45.32 | 46.43 | 5,929,003 | +0.05(+0.10%) |
Nov 09, 2022 | 46.59 | 47.84 | 46.30 | 46.38 | 6,758,421 | +0.91(+1.99%) |
Nov 08, 2022 | 45.17 | 45.71 | 45.06 | 45.47 | 3,977,300 | +0.26(+0.58%) |
Nov 07, 2022 | 44.99 | 45.31 | 44.69 | 45.21 | 2,990,642 | +0.43(+0.97%) |
Nov 04, 2022 | 45.77 | 45.96 | 44.03 | 44.78 | 4,515,495 | -0.79(-1.74%) |
Nov 03, 2022 | 44.69 | 45.65 | 44.40 | 45.57 | 4,256,260 | +0.64(+1.42%) |
Nov 02, 2022 | 45.40 | 44.92 | 44.93 | 4,163,558 | -0.59(-1.29%) | |
Nov 01, 2022 | 45.97 | 46.12 | 45.17 | 45.52 | 4,004,147 | -0.12(-0.25%) |
Oct 31, 2022 | 45.13 | 45.82 | 45.10 | 45.64 | 4,806,061 | +0.50(+1.11%) |
Oct 28, 2022 | 44.34 | 45.75 | 44.30 | 45.14 | 4,199,000 | +1.05(+2.39%) |
Oct 27, 2022 | 44.03 | 44.41 | 43.90 | 44.08 | 3,770,345 | +0.23(+0.53%) |
Oct 26, 2022 | 43.36 | 44.30 | 43.36 | 43.85 | 6,849,968 | +0.65(+1.50%) |
Oct 25, 2022 | 42.30 | 43.36 | 42.22 | 43.21 | 4,901,976 | +0.75(+1.77%) |
Oct 24, 2022 | 42.20 | 42.63 | 41.35 | 42.45 | 5,614,235 | +0.35(+0.83%) |
Oct 21, 2022 | 40.86 | 42.43 | 40.68 | 42.11 | 7,360,997 | +1.41(+3.46%) |
Oct 20, 2022 | 41.44 | 41.58 | 40.62 | 40.70 | 6,304,585 | -0.74(-1.79%) |
Oct 19, 2022 | 41.77 | 42.13 | 41.41 | 41.44 | 7,930,279 | -0.21(-0.51%) |
Oct 18, 2022 | 41.08 | 41.80 | 40.88 | 41.65 | 9,088,078 | +1.01(+2.49%) |
Oct 17, 2022 | 41.80 | 41.96 | 40.35 | 40.64 | 11,416,638 | -1.01(-2.43%) |
Oct 14, 2022 | 43.57 | 44.62 | 40.88 | 41.65 | 20,403,518 | -3.29(-7.32%) |
Oct 13, 2022 | 44.16 | 46.67 | 43.22 | 44.94 | 28,500,656 | +0.51(+1.15%) |
Oct 12, 2022 | 44.19 | 45.06 | 44.04 | 44.43 | 7,710,114 | +0.35(+0.79%) |
Oct 11, 2022 | 42.69 | 44.36 | 42.55 | 44.08 | 7,645,068 | +1.37(+3.21%) |
Oct 10, 2022 | 41.99 | 42.79 | 41.93 | 42.71 | 4,365,308 | +1.22(+2.93%) |
Oct 07, 2022 | 42.13 | 42.25 | 41.31 | 41.50 | 5,460,623 | -0.69(-1.65%) |
Oct 06, 2022 | 43.03 | 43.27 | 42.14 | 42.19 | 3,975,304 | -0.85(-1.97%) |
Oct 05, 2022 | 42.94 | 43.39 | 42.47 | 43.04 | 4,233,047 | -0.10(-0.22%) |
Oct 04, 2022 | 42.62 | 43.27 | 42.48 | 43.14 | 5,153,185 | +0.92(+2.17%) |