Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.69 | 43.02 | 42.45 | 42.77 | 3,779,345 | -0.04(-0.09%) |
Dec 29, 2022 | 42.87 | 42.96 | 42.61 | 42.81 | 3,020,047 | +0.04(+0.09%) |
Dec 28, 2022 | 44.08 | 44.29 | 42.76 | 42.77 | 4,402,301 | -1.31(-2.98%) |
Dec 27, 2022 | 44.06 | 44.48 | 43.97 | 44.09 | 4,795,329 | +0.06(+0.13%) |
Dec 23, 2022 | 43.42 | 44.20 | 43.42 | 44.03 | 4,891,429 | +0.61(+1.41%) |
Dec 22, 2022 | 42.75 | 43.43 | 42.43 | 43.42 | 4,523,820 | +0.76(+1.78%) |
Dec 21, 2022 | 42.74 | 42.99 | 42.51 | 42.66 | 3,633,203 | -0.12(-0.27%) |
Dec 20, 2022 | 42.48 | 43.15 | 42.41 | 42.77 | 4,632,155 | +0.17(+0.41%) |
Dec 19, 2022 | 42.51 | 42.96 | 42.21 | 42.60 | 4,748,716 | +0.08(+0.18%) |
Dec 16, 2022 | 41.51 | 42.64 | 41.31 | 42.52 | 13,572,516 | +0.80(+1.91%) |
Dec 15, 2022 | 42.47 | 42.65 | 41.56 | 41.73 | 7,368,956 | -1.22(-2.84%) |
Dec 14, 2022 | 43.53 | 43.81 | 42.77 | 42.95 | 5,972,589 | -0.66(-1.52%) |
Dec 13, 2022 | 44.90 | 44.99 | 43.59 | 43.61 | 6,487,998 | -1.21(-2.70%) |
Dec 12, 2022 | 44.65 | 44.93 | 44.17 | 44.82 | 4,440,526 | +0.23(+0.52%) |
Dec 09, 2022 | 45.28 | 45.57 | 44.57 | 44.59 | 5,430,456 | -0.95(-2.09%) |
Dec 08, 2022 | 44.93 | 45.61 | 44.54 | 45.54 | 3,951,614 | +0.50(+1.11%) |
Dec 07, 2022 | 44.58 | 45.15 | 44.48 | 45.04 | 5,060,215 | +0.59(+1.32%) |
Dec 06, 2022 | 44.45 | 44.84 | 44.06 | 44.45 | 4,275,661 | +0.25(+0.56%) |
Dec 05, 2022 | 45.30 | 45.49 | 43.70 | 44.20 | 8,334,867 | -1.44(-3.15%) |
Dec 02, 2022 | 46.34 | 46.60 | 45.36 | 45.64 | 5,362,587 | -0.81(-1.74%) |
Dec 01, 2022 | 48.31 | 48.37 | 45.72 | 46.45 | 11,004,702 | -0.75(-1.59%) |
Nov 30, 2022 | 46.98 | 47.42 | 46.47 | 47.20 | 11,147,664 | -0.15(-0.32%) |
Nov 29, 2022 | 47.01 | 47.72 | 46.74 | 47.35 | 6,260,075 | +0.50(+1.07%) |
Nov 28, 2022 | 46.94 | 47.39 | 46.51 | 46.85 | 6,093,150 | -0.20(-0.43%) |
Nov 25, 2022 | 45.96 | 47.05 | 45.96 | 47.05 | 2,541,798 | +1.15(+2.51%) |
Nov 23, 2022 | 46.22 | 46.29 | 45.69 | 45.90 | 4,264,586 | -0.23(-0.50%) |
Nov 22, 2022 | 46.57 | 46.69 | 46.02 | 46.13 | 3,748,333 | -0.04(-0.08%) |
Nov 21, 2022 | 46.16 | 46.44 | 45.68 | 46.17 | 3,673,358 | -0.13(-0.29%) |
Nov 18, 2022 | 46.68 | 46.88 | 45.91 | 46.30 | 4,853,400 | +0.08(+0.17%) |
Nov 17, 2022 | 45.60 | 46.47 | 45.57 | 46.23 | 4,620,296 | +0.34(+0.73%) |
Nov 16, 2022 | 45.10 | 46.17 | 44.93 | 45.89 | 7,255,129 | +0.92(+2.05%) |
Nov 15, 2022 | 45.12 | 45.36 | 44.40 | 44.97 | 5,499,792 | +0.30(+0.67%) |
Nov 14, 2022 | 45.33 | 45.66 | 44.63 | 44.67 | 5,628,640 | -0.27(-0.60%) |
Nov 11, 2022 | 45.94 | 45.94 | 43.81 | 44.94 | 8,888,002 | -0.96(-2.10%) |
Nov 10, 2022 | 46.38 | 46.41 | 44.81 | 45.91 | 5,996,722 | +0.05(+0.10%) |
Nov 09, 2022 | 46.07 | 47.30 | 45.78 | 45.86 | 6,835,614 | +0.90(+1.99%) |
Nov 08, 2022 | 44.66 | 45.19 | 44.55 | 44.96 | 4,022,727 | +0.26(+0.58%) |
Nov 07, 2022 | 44.48 | 44.80 | 44.18 | 44.70 | 3,024,800 | +0.43(+0.97%) |
Nov 04, 2022 | 45.26 | 45.44 | 43.53 | 44.27 | 4,567,069 | -0.78(-1.74%) |
Nov 03, 2022 | 44.19 | 45.13 | 43.90 | 45.06 | 4,304,874 | +0.63(+1.42%) |
Nov 02, 2022 | 44.88 | 44.42 | 44.43 | 4,211,113 | -0.58(-1.29%) | |
Nov 01, 2022 | 45.45 | 45.60 | 44.66 | 45.01 | 4,049,882 | -0.11(-0.25%) |
Oct 31, 2022 | 44.62 | 45.30 | 44.59 | 45.12 | 4,860,954 | +0.50(+1.11%) |
Oct 28, 2022 | 43.84 | 45.24 | 43.80 | 44.63 | 4,246,960 | +1.04(+2.39%) |
Oct 27, 2022 | 43.53 | 43.91 | 43.40 | 43.59 | 3,813,409 | +0.23(+0.53%) |
Oct 26, 2022 | 42.87 | 43.80 | 42.87 | 43.36 | 6,928,206 | +0.64(+1.50%) |
Oct 25, 2022 | 41.82 | 42.87 | 41.74 | 42.72 | 4,957,965 | +0.74(+1.77%) |
Oct 24, 2022 | 41.73 | 42.15 | 40.88 | 41.97 | 5,678,359 | +0.34(+0.83%) |
Oct 21, 2022 | 40.40 | 41.95 | 40.22 | 41.63 | 7,445,072 | +1.39(+3.46%) |
Oct 20, 2022 | 40.97 | 41.12 | 40.16 | 40.24 | 6,376,594 | -0.73(-1.79%) |
Oct 19, 2022 | 41.30 | 41.65 | 40.94 | 40.97 | 8,020,856 | -0.21(-0.51%) |
Oct 18, 2022 | 40.62 | 41.33 | 40.42 | 41.18 | 9,191,879 | +1.00(+2.49%) |
Oct 17, 2022 | 41.33 | 41.49 | 39.90 | 40.18 | 11,547,035 | -1.00(-2.43%) |
Oct 14, 2022 | 43.08 | 44.12 | 40.42 | 41.18 | 20,636,560 | -3.25(-7.32%) |
Oct 13, 2022 | 43.66 | 46.14 | 42.73 | 44.44 | 28,826,182 | +0.51(+1.15%) |
Oct 12, 2022 | 43.69 | 44.55 | 43.54 | 43.93 | 7,798,177 | +0.34(+0.79%) |
Oct 11, 2022 | 42.21 | 43.86 | 42.07 | 43.59 | 7,732,388 | +1.35(+3.21%) |
Oct 10, 2022 | 41.52 | 42.31 | 41.45 | 42.23 | 4,415,168 | +1.20(+2.93%) |
Oct 07, 2022 | 41.66 | 41.77 | 40.85 | 41.03 | 5,522,992 | -0.69(-1.65%) |
Oct 06, 2022 | 42.55 | 42.78 | 41.67 | 41.72 | 4,020,709 | -0.84(-1.97%) |
Oct 05, 2022 | 42.45 | 42.90 | 41.99 | 42.56 | 4,281,396 | -0.10(-0.22%) |
Oct 04, 2022 | 42.14 | 42.78 | 42.00 | 42.65 | 5,212,043 | +0.91(+2.17%) |