Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.75 | 42.97 | 42.60 | 42.94 | 3,303,249 | -0.13(-0.31%) |
Dec 29, 2022 | 42.37 | 43.14 | 42.26 | 43.07 | 3,273,915 | +0.97(+2.31%) |
Dec 28, 2022 | 42.28 | 42.38 | 42.03 | 42.10 | 2,134,057 | -0.18(-0.42%) |
Dec 27, 2022 | 42.27 | 42.37 | 41.98 | 42.28 | 2,236,371 | +0.16(+0.38%) |
Dec 23, 2022 | 41.92 | 42.17 | 41.70 | 42.12 | 2,410,021 | +0.16(+0.38%) |
Dec 22, 2022 | 41.93 | 42.25 | 41.20 | 41.96 | 2,830,150 | -0.28(-0.67%) |
Dec 21, 2022 | 42.26 | 42.52 | 42.10 | 42.24 | 3,489,541 | +0.46(+1.11%) |
Dec 20, 2022 | 41.83 | 42.28 | 41.69 | 41.78 | 3,285,288 | +0.11(+0.27%) |
Dec 19, 2022 | 41.54 | 42.05 | 41.42 | 41.67 | 3,963,691 | +0.08(+0.18%) |
Dec 16, 2022 | 41.16 | 41.70 | 41.08 | 41.59 | 5,350,867 | -0.14(-0.34%) |
Dec 15, 2022 | 41.63 | 42.04 | 41.35 | 41.73 | 3,986,935 | -0.66(-1.56%) |
Dec 14, 2022 | 43.06 | 43.17 | 42.08 | 42.39 | 4,542,575 | -0.74(-1.71%) |
Dec 13, 2022 | 43.39 | 43.70 | 42.64 | 43.13 | 6,531,972 | +0.82(+1.94%) |
Dec 12, 2022 | 42.18 | 42.45 | 41.99 | 42.31 | 5,017,124 | +0.13(+0.31%) |
Dec 09, 2022 | 42.01 | 42.66 | 41.95 | 42.18 | 4,671,006 | +0.11(+0.27%) |
Dec 08, 2022 | 42.26 | 42.46 | 41.81 | 42.06 | 5,651,418 | -0.02(-0.04%) |
Dec 07, 2022 | 40.18 | 42.36 | 39.85 | 42.08 | 12,445,954 | +1.67(+4.13%) |
Dec 06, 2022 | 40.75 | 41.20 | 40.15 | 40.41 | 5,504,731 | -1.13(-2.72%) |
Dec 05, 2022 | 42.43 | 42.54 | 41.29 | 41.54 | 3,747,323 | -1.11(-2.61%) |
Dec 02, 2022 | 42.70 | 43.02 | 42.33 | 42.66 | 3,203,604 | -0.51(-1.18%) |
Dec 01, 2022 | 43.30 | 43.39 | 42.46 | 43.17 | 4,884,953 | -0.13(-0.30%) |
Nov 30, 2022 | 42.34 | 43.36 | 41.73 | 43.30 | 6,406,859 | +1.00(+2.36%) |
Nov 29, 2022 | 42.25 | 42.45 | 42.01 | 42.30 | 3,183,683 | +0.04(+0.09%) |
Nov 28, 2022 | 42.69 | 42.87 | 42.15 | 42.26 | 3,844,562 | -0.82(-1.90%) |
Nov 25, 2022 | 42.94 | 43.25 | 42.83 | 43.08 | 1,215,662 | +0.17(+0.40%) |
Nov 23, 2022 | 42.58 | 43.16 | 42.47 | 42.91 | 3,160,729 | +0.24(+0.55%) |
Nov 22, 2022 | 42.39 | 43.22 | 42.23 | 42.68 | 4,021,631 | +0.56(+1.32%) |
Nov 21, 2022 | 41.90 | 42.19 | 41.70 | 42.12 | 3,164,704 | +0.08(+0.20%) |
Nov 18, 2022 | 42.01 | 42.42 | 41.68 | 42.03 | 4,148,561 | +0.64(+1.55%) |
Nov 17, 2022 | 40.72 | 41.50 | 40.53 | 41.39 | 6,147,713 | +0.07(+0.16%) |
Nov 16, 2022 | 41.35 | 41.61 | 41.05 | 41.33 | 3,191,125 | -0.02(-0.05%) |
Nov 15, 2022 | 41.35 | 41.69 | 40.80 | 41.35 | 5,781,613 | +0.24(+0.57%) |
Nov 14, 2022 | 41.82 | 42.08 | 41.08 | 41.11 | 4,441,012 | -0.89(-2.11%) |
Nov 11, 2022 | 41.74 | 42.16 | 41.47 | 42.00 | 6,157,809 | +0.42(+1.02%) |
Nov 10, 2022 | 41.16 | 42.02 | 40.92 | 41.57 | 9,258,859 | +1.86(+4.68%) |
Nov 09, 2022 | 40.09 | 40.29 | 39.65 | 39.71 | 2,991,515 | -0.57(-1.41%) |
Nov 08, 2022 | 40.08 | 40.57 | 39.85 | 40.28 | 5,115,660 | +0.26(+0.66%) |
Nov 07, 2022 | 40.38 | 40.42 | 39.89 | 40.02 | 6,327,241 | -0.07(-0.16%) |
Nov 04, 2022 | 39.67 | 40.43 | 39.54 | 40.08 | 5,852,472 | +0.91(+2.31%) |
Nov 03, 2022 | 39.24 | 39.53 | 38.79 | 39.18 | 5,358,959 | -0.48(-1.21%) |
Nov 02, 2022 | 39.88 | 39.64 | 39.66 | 4,895,171 | -0.18(-0.45%) | |
Nov 01, 2022 | 40.03 | 40.11 | 39.48 | 39.84 | 4,146,889 | +0.11(+0.28%) |
Oct 31, 2022 | 39.55 | 40.00 | 39.37 | 39.72 | 4,627,237 | -0.20(-0.50%) |
Oct 28, 2022 | 39.49 | 40.11 | 39.31 | 39.92 | 6,561,552 | +0.63(+1.61%) |
Oct 27, 2022 | 39.36 | 39.79 | 39.16 | 39.29 | 6,779,890 | +0.37(+0.95%) |
Oct 26, 2022 | 39.07 | 39.50 | 38.60 | 38.92 | 7,095,202 | +0.03(+0.07%) |
Oct 25, 2022 | 38.05 | 39.02 | 37.80 | 38.89 | 6,365,364 | +0.71(+1.86%) |
Oct 24, 2022 | 37.80 | 38.40 | 37.61 | 38.18 | 7,399,833 | +0.57(+1.52%) |
Oct 21, 2022 | 35.97 | 37.78 | 35.63 | 37.61 | 8,947,928 | +1.69(+4.71%) |
Oct 20, 2022 | 36.43 | 37.05 | 35.87 | 35.92 | 7,414,139 | -0.56(-1.54%) |
Oct 19, 2022 | 37.01 | 37.56 | 36.17 | 36.48 | 9,385,172 | -0.88(-2.35%) |
Oct 18, 2022 | 38.38 | 38.82 | 36.81 | 37.36 | 9,667,629 | -0.37(-0.99%) |
Oct 17, 2022 | 36.91 | 38.30 | 36.91 | 37.73 | 7,851,104 | +1.82(+5.08%) |
Oct 14, 2022 | 36.81 | 37.29 | 35.81 | 35.91 | 6,883,923 | -0.75(-2.04%) |
Oct 13, 2022 | 34.42 | 36.82 | 33.86 | 36.66 | 7,581,673 | +1.80(+5.15%) |
Oct 12, 2022 | 35.76 | 36.04 | 34.85 | 34.86 | 8,644,782 | -1.11(-3.09%) |
Oct 11, 2022 | 36.38 | 36.63 | 35.78 | 35.98 | 5,329,857 | -0.68(-1.86%) |
Oct 10, 2022 | 37.20 | 37.33 | 36.63 | 36.66 | 5,165,591 | -0.25(-0.68%) |
Oct 07, 2022 | 37.63 | 37.78 | 36.63 | 36.91 | 4,218,589 | -1.12(-2.95%) |
Oct 06, 2022 | 38.43 | 38.73 | 37.95 | 38.03 | 3,319,134 | -0.64(-1.64%) |
Oct 05, 2022 | 38.29 | 38.86 | 38.07 | 38.67 | 4,317,173 | -0.01(-0.02%) |
Oct 04, 2022 | 37.88 | 38.73 | 37.87 | 38.68 | 6,759,235 | +1.60(+4.31%) |