Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.11 | 44.32 | 43.84 | 44.32 | 4,641,971 | -0.10(-0.22%) |
Dec 29, 2022 | 43.92 | 44.52 | 43.90 | 44.42 | 1,995,166 | +0.79(+1.80%) |
Dec 28, 2022 | 44.18 | 44.37 | 43.60 | 43.64 | 3,140,084 | -0.53(-1.20%) |
Dec 27, 2022 | 44.30 | 44.37 | 43.97 | 44.17 | 1,982,534 | -0.20(-0.44%) |
Dec 23, 2022 | 44.02 | 44.36 | 43.79 | 44.36 | 3,602,626 | +0.25(+0.56%) |
Dec 22, 2022 | 44.41 | 44.41 | 43.43 | 44.12 | 2,187,396 | -0.65(-1.45%) |
Dec 21, 2022 | 44.39 | 44.89 | 44.33 | 44.77 | 1,818,900 | +0.67(+1.51%) |
Dec 20, 2022 | 43.90 | 44.28 | 43.77 | 44.10 | 2,872,660 | +0.07(+0.16%) |
Dec 19, 2022 | 44.47 | 44.47 | 43.83 | 44.03 | 2,082,369 | -0.40(-0.91%) |
Dec 16, 2022 | 44.66 | 44.81 | 44.18 | 44.43 | 3,611,234 | -0.54(-1.20%) |
Dec 15, 2022 | 45.50 | 45.60 | 44.77 | 44.97 | 2,600,214 | -1.14(-2.47%) |
Dec 14, 2022 | 46.33 | 46.79 | 45.75 | 46.11 | 2,439,216 | -0.27(-0.59%) |
Dec 13, 2022 | 47.29 | 47.36 | 46.06 | 46.39 | 4,329,373 | +0.36(+0.79%) |
Dec 12, 2022 | 45.44 | 46.03 | 45.38 | 46.02 | 1,588,422 | +0.64(+1.41%) |
Dec 09, 2022 | 45.58 | 45.86 | 45.36 | 45.38 | 1,947,436 | -0.33(-0.73%) |
Dec 08, 2022 | 45.54 | 45.85 | 45.38 | 45.72 | 1,952,293 | +0.36(+0.80%) |
Dec 07, 2022 | 45.32 | 45.64 | 45.20 | 45.35 | 1,867,580 | -0.07(-0.15%) |
Dec 06, 2022 | 46.09 | 46.14 | 45.16 | 45.42 | 1,541,581 | -0.68(-1.48%) |
Dec 05, 2022 | 46.68 | 46.75 | 45.95 | 46.10 | 1,202,504 | -0.88(-1.87%) |
Dec 02, 2022 | 46.42 | 47.11 | 46.41 | 46.98 | 1,735,037 | -0.07(-0.15%) |
Dec 01, 2022 | 47.16 | 47.35 | 46.75 | 47.05 | 3,486,163 | -0.01(-0.02%) |
Nov 30, 2022 | 45.62 | 47.06 | 45.42 | 47.06 | 4,259,910 | +1.45(+3.17%) |
Nov 29, 2022 | 45.70 | 45.86 | 45.41 | 45.62 | 1,378,463 | -0.09(-0.19%) |
Nov 28, 2022 | 46.06 | 46.27 | 45.60 | 45.70 | 1,562,415 | -0.74(-1.60%) |
Nov 25, 2022 | 46.38 | 46.51 | 46.35 | 46.45 | 578,151 | +0.02(+0.04%) |
Nov 23, 2022 | 46.07 | 46.51 | 46.07 | 46.43 | 1,583,445 | +0.28(+0.61%) |
Nov 22, 2022 | 45.70 | 46.16 | 45.59 | 46.14 | 1,667,967 | +0.60(+1.31%) |
Nov 21, 2022 | 45.57 | 45.67 | 45.32 | 45.55 | 1,415,177 | -0.17(-0.36%) |
Nov 18, 2022 | 45.91 | 45.91 | 45.37 | 45.71 | 1,638,353 | +0.21(+0.45%) |
Nov 17, 2022 | 45.10 | 45.60 | 45.05 | 45.51 | 2,176,600 | -0.20(-0.43%) |
Nov 16, 2022 | 45.92 | 46.00 | 45.63 | 45.70 | 2,873,513 | -0.39(-0.85%) |
Nov 15, 2022 | 46.42 | 46.53 | 45.66 | 46.09 | 4,444,745 | +0.40(+0.88%) |
Nov 14, 2022 | 45.88 | 46.27 | 45.66 | 45.69 | 2,392,886 | -0.40(-0.87%) |
Nov 11, 2022 | 45.69 | 46.19 | 45.52 | 46.09 | 1,958,064 | +0.50(+1.09%) |
Nov 10, 2022 | 44.74 | 45.66 | 44.57 | 45.60 | 2,173,100 | +2.42(+5.61%) |
Nov 09, 2022 | 43.81 | 43.97 | 43.11 | 43.17 | 3,094,564 | -0.94(-2.13%) |
Nov 08, 2022 | 44.00 | 44.48 | 43.61 | 44.11 | 2,308,036 | +0.24(+0.56%) |
Nov 07, 2022 | 43.62 | 43.93 | 43.37 | 43.87 | 2,416,109 | +0.43(+0.99%) |
Nov 04, 2022 | 43.58 | 43.76 | 42.72 | 43.44 | 2,474,616 | +0.56(+1.30%) |
Nov 03, 2022 | 42.88 | 43.26 | 42.61 | 42.88 | 2,888,146 | -0.47(-1.08%) |
Nov 02, 2022 | 44.41 | 43.32 | 43.35 | 3,273,732 | -1.13(-2.55%) | |
Nov 01, 2022 | 45.09 | 45.13 | 44.35 | 44.48 | 2,110,878 | -0.15(-0.33%) |
Oct 31, 2022 | 44.69 | 44.90 | 44.53 | 44.63 | 2,940,854 | -0.32(-0.72%) |
Oct 28, 2022 | 43.88 | 45.01 | 43.88 | 44.95 | 2,262,250 | +1.01(+2.29%) |
Oct 27, 2022 | 44.26 | 44.52 | 43.88 | 43.95 | 5,225,067 | -0.22(-0.49%) |
Oct 26, 2022 | 44.07 | 44.81 | 44.05 | 44.16 | 2,680,982 | -0.33(-0.75%) |
Oct 25, 2022 | 43.71 | 44.52 | 43.71 | 44.49 | 1,464,572 | +0.77(+1.77%) |
Oct 24, 2022 | 43.43 | 43.86 | 43.07 | 43.72 | 2,729,871 | +0.51(+1.18%) |
Oct 21, 2022 | 42.19 | 43.29 | 42.00 | 43.21 | 3,334,159 | +0.96(+2.27%) |
Oct 20, 2022 | 42.51 | 43.08 | 42.14 | 42.25 | 2,945,574 | -0.33(-0.78%) |
Oct 19, 2022 | 42.64 | 42.99 | 42.25 | 42.59 | 3,839,471 | -0.35(-0.82%) |
Oct 18, 2022 | 43.31 | 43.42 | 42.52 | 42.94 | 2,280,337 | +0.51(+1.20%) |
Oct 17, 2022 | 42.10 | 42.55 | 42.08 | 42.43 | 2,443,336 | +1.10(+2.67%) |
Oct 14, 2022 | 42.64 | 42.82 | 41.25 | 41.33 | 4,415,727 | -1.00(-2.35%) |
Oct 13, 2022 | 40.46 | 42.50 | 40.26 | 42.32 | 5,380,514 | +1.04(+2.51%) |
Oct 12, 2022 | 41.43 | 41.63 | 41.23 | 41.29 | 3,914,694 | -0.10(-0.24%) |
Oct 11, 2022 | 41.49 | 42.01 | 41.14 | 41.38 | 4,666,688 | -0.31(-0.75%) |
Oct 10, 2022 | 42.15 | 42.18 | 41.40 | 41.70 | 3,674,482 | -0.33(-0.79%) |
Oct 07, 2022 | 42.79 | 42.79 | 41.81 | 42.03 | 3,539,603 | -1.24(-2.87%) |
Oct 06, 2022 | 43.53 | 43.90 | 43.20 | 43.27 | 4,319,903 | -0.43(-0.98%) |
Oct 05, 2022 | 43.26 | 43.95 | 42.97 | 43.70 | 3,985,791 | -0.10(-0.22%) |
Oct 04, 2022 | 43.12 | 43.80 | 43.12 | 43.80 | 3,658,929 | +1.36(+3.20%) |