Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.60 | 47.11 | 45.47 | 47.07 | 4,008,990 | +0.97(+2.10%) |
Dec 29, 2022 | 45.57 | 46.92 | 45.37 | 46.10 | 4,053,745 | +0.88(+1.95%) |
Dec 28, 2022 | 46.98 | 47.08 | 45.22 | 45.22 | 4,581,008 | -2.23(-4.70%) |
Dec 27, 2022 | 46.18 | 47.73 | 46.00 | 47.45 | 6,166,503 | +1.90(+4.17%) |
Dec 23, 2022 | 45.40 | 45.76 | 44.94 | 45.55 | 2,028,214 | +0.00(+0.00%) |
Dec 22, 2022 | 45.87 | 46.23 | 45.15 | 45.55 | 2,895,613 | -0.36(-0.79%) |
Dec 21, 2022 | 45.76 | 46.57 | 45.71 | 45.91 | 3,220,391 | +0.50(+1.10%) |
Dec 20, 2022 | 45.27 | 45.76 | 44.91 | 45.41 | 3,292,955 | +0.02(+0.04%) |
Dec 19, 2022 | 46.08 | 46.30 | 45.17 | 45.39 | 5,149,783 | -1.11(-2.38%) |
Dec 16, 2022 | 47.19 | 47.49 | 46.42 | 46.50 | 6,781,848 | -1.14(-2.38%) |
Dec 15, 2022 | 47.48 | 48.08 | 46.55 | 47.63 | 4,469,224 | -0.10(-0.21%) |
Dec 14, 2022 | 47.48 | 48.09 | 47.20 | 47.73 | 4,669,766 | +0.08(+0.16%) |
Dec 13, 2022 | 48.04 | 48.34 | 47.36 | 47.65 | 5,630,747 | +0.30(+0.64%) |
Dec 12, 2022 | 45.94 | 47.36 | 45.36 | 47.35 | 4,277,204 | +1.03(+2.22%) |
Dec 09, 2022 | 47.19 | 47.40 | 46.28 | 46.32 | 4,048,370 | -0.98(-2.07%) |
Dec 08, 2022 | 47.49 | 48.69 | 46.71 | 47.30 | 9,479,451 | +1.16(+2.50%) |
Dec 07, 2022 | 45.21 | 46.20 | 44.61 | 46.15 | 6,136,542 | +0.32(+0.71%) |
Dec 06, 2022 | 46.76 | 46.88 | 45.74 | 45.82 | 5,099,768 | -0.88(-1.89%) |
Dec 05, 2022 | 47.41 | 48.27 | 46.31 | 46.70 | 7,614,274 | -0.25(-0.54%) |
Dec 02, 2022 | 45.28 | 47.31 | 45.17 | 46.96 | 7,661,992 | +1.05(+2.28%) |
Dec 01, 2022 | 45.53 | 46.05 | 44.88 | 45.91 | 5,186,975 | +0.05(+0.11%) |
Nov 30, 2022 | 44.23 | 45.93 | 44.15 | 45.86 | 9,789,294 | +2.13(+4.88%) |
Nov 29, 2022 | 43.61 | 44.15 | 43.25 | 43.73 | 6,894,425 | +0.99(+2.31%) |
Nov 28, 2022 | 43.42 | 43.72 | 41.70 | 42.74 | 7,735,149 | +0.47(+1.11%) |
Nov 25, 2022 | 42.43 | 42.43 | 41.66 | 42.27 | 2,587,685 | +0.11(+0.26%) |
Nov 23, 2022 | 41.95 | 42.31 | 41.39 | 42.16 | 2,029,591 | +0.36(+0.87%) |
Nov 22, 2022 | 41.31 | 41.89 | 40.85 | 41.80 | 3,650,318 | +0.31(+0.76%) |
Nov 21, 2022 | 41.76 | 41.90 | 40.56 | 41.49 | 6,328,311 | -1.22(-2.87%) |
Nov 18, 2022 | 43.84 | 44.10 | 42.34 | 42.71 | 4,213,767 | -0.65(-1.49%) |
Nov 17, 2022 | 42.10 | 43.60 | 41.76 | 43.36 | 3,823,921 | +0.36(+0.84%) |
Nov 16, 2022 | 42.60 | 43.12 | 42.03 | 42.99 | 4,856,123 | -0.02(-0.05%) |
Nov 15, 2022 | 43.06 | 43.80 | 42.53 | 43.01 | 6,040,471 | +0.91(+2.16%) |
Nov 14, 2022 | 42.35 | 43.22 | 41.58 | 42.10 | 4,825,303 | -0.31(-0.74%) |
Nov 11, 2022 | 41.47 | 42.95 | 41.03 | 42.42 | 10,864,363 | +2.22(+5.53%) |
Nov 10, 2022 | 40.42 | 41.49 | 39.69 | 40.19 | 6,067,164 | +1.08(+2.75%) |
Nov 09, 2022 | 39.20 | 39.50 | 38.87 | 39.12 | 3,800,285 | -0.70(-1.75%) |
Nov 08, 2022 | 39.87 | 40.20 | 39.36 | 39.81 | 4,035,524 | -0.04(-0.10%) |
Nov 07, 2022 | 39.38 | 40.43 | 38.59 | 39.85 | 5,490,493 | +0.45(+1.14%) |
Nov 04, 2022 | 39.31 | 39.90 | 38.19 | 39.40 | 8,926,709 | +2.34(+6.31%) |
Nov 03, 2022 | 36.80 | 37.89 | 36.26 | 37.06 | 3,951,095 | -0.32(-0.86%) |
Nov 02, 2022 | 37.19 | 37.38 | 6,894,226 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.45 | 38.92 | 37.80 | 37.83 | 7,831,588 | +0.62(+1.66%) |
Oct 31, 2022 | 37.12 | 38.08 | 36.02 | 37.22 | 9,901,245 | +0.90(+2.48%) |
Oct 28, 2022 | 34.10 | 36.33 | 34.00 | 36.32 | 7,509,221 | +2.00(+5.82%) |
Oct 27, 2022 | 34.95 | 35.33 | 34.25 | 34.32 | 5,395,473 | -0.41(-1.18%) |
Oct 26, 2022 | 34.04 | 35.01 | 33.58 | 34.73 | 8,614,482 | +0.69(+2.01%) |
Oct 25, 2022 | 34.49 | 35.64 | 33.53 | 34.04 | 10,486,931 | -0.27(-0.80%) |
Oct 24, 2022 | 36.13 | 36.49 | 32.68 | 34.32 | 16,193,768 | -3.94(-10.29%) |
Oct 21, 2022 | 37.14 | 38.46 | 36.74 | 38.25 | 7,459,464 | +1.45(+3.94%) |
Oct 20, 2022 | 35.78 | 37.97 | 35.35 | 36.80 | 12,610,544 | +1.95(+5.59%) |
Oct 19, 2022 | 33.99 | 35.43 | 33.98 | 34.86 | 9,889,010 | -0.24(-0.70%) |
Oct 18, 2022 | 35.79 | 36.35 | 35.00 | 35.10 | 6,342,531 | +0.16(+0.45%) |
Oct 17, 2022 | 35.08 | 35.55 | 34.45 | 34.94 | 6,465,600 | +0.46(+1.33%) |
Oct 14, 2022 | 35.29 | 35.75 | 33.94 | 34.48 | 6,886,247 | -0.52(-1.48%) |
Oct 13, 2022 | 34.65 | 36.47 | 34.12 | 35.00 | 8,556,459 | -0.73(-2.05%) |
Oct 12, 2022 | 35.26 | 36.12 | 34.75 | 35.74 | 7,047,580 | +0.14(+0.39%) |
Oct 11, 2022 | 38.12 | 38.19 | 34.90 | 35.60 | 13,335,716 | -2.87(-7.46%) |
Oct 10, 2022 | 40.46 | 40.62 | 37.46 | 38.47 | 11,949,513 | -3.14(-7.55%) |
Oct 07, 2022 | 41.87 | 41.93 | 40.75 | 41.61 | 6,932,918 | -0.56(-1.32%) |
Oct 06, 2022 | 41.61 | 42.55 | 41.60 | 42.17 | 7,667,444 | +0.44(+1.06%) |
Oct 05, 2022 | 41.02 | 42.09 | 40.43 | 41.73 | 9,681,321 | +0.61(+1.48%) |
Oct 04, 2022 | 38.43 | 41.17 | 38.37 | 41.12 | 11,125,317 | +3.33(+8.81%) |