Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.58 | 45.50 | 44.28 | 45.01 | 2,257,142 | -0.25(-0.55%) |
Dec 29, 2022 | 43.34 | 45.67 | 43.19 | 45.26 | 1,628,187 | +2.32(+5.40%) |
Dec 28, 2022 | 43.08 | 44.04 | 42.92 | 42.94 | 1,170,534 | -0.38(-0.88%) |
Dec 27, 2022 | 43.25 | 43.53 | 42.12 | 43.32 | 1,247,921 | -0.03(-0.07%) |
Dec 23, 2022 | 42.89 | 43.43 | 42.19 | 43.35 | 1,080,504 | +0.35(+0.81%) |
Dec 22, 2022 | 42.94 | 43.14 | 41.61 | 43.00 | 1,280,343 | -0.45(-1.04%) |
Dec 21, 2022 | 44.74 | 45.05 | 43.17 | 43.45 | 2,053,144 | -0.91(-2.05%) |
Dec 20, 2022 | 43.69 | 44.56 | 43.10 | 44.36 | 2,709,381 | +0.48(+1.09%) |
Dec 19, 2022 | 43.10 | 43.95 | 41.52 | 43.88 | 3,015,114 | -0.38(-0.86%) |
Dec 16, 2022 | 45.03 | 45.32 | 43.79 | 44.26 | 6,119,212 | -1.09(-2.40%) |
Dec 15, 2022 | 45.48 | 45.94 | 44.67 | 45.35 | 2,389,311 | -0.91(-1.97%) |
Dec 14, 2022 | 46.26 | 47.25 | 45.60 | 46.26 | 2,205,089 | -0.52(-1.11%) |
Dec 13, 2022 | 47.86 | 48.52 | 46.15 | 46.78 | 2,440,813 | +1.28(+2.81%) |
Dec 12, 2022 | 44.66 | 46.02 | 44.66 | 45.50 | 2,865,605 | +0.82(+1.84%) |
Dec 09, 2022 | 45.99 | 47.16 | 44.41 | 44.68 | 3,009,306 | -0.86(-1.89%) |
Dec 08, 2022 | 47.35 | 48.32 | 44.20 | 45.54 | 6,501,909 | -1.68(-3.56%) |
Dec 07, 2022 | 47.80 | 48.46 | 46.21 | 47.22 | 2,909,175 | -1.00(-2.07%) |
Dec 06, 2022 | 50.83 | 51.28 | 47.96 | 48.22 | 2,253,548 | -2.55(-5.02%) |
Dec 05, 2022 | 51.76 | 51.87 | 50.26 | 50.77 | 2,625,108 | -1.48(-2.83%) |
Dec 02, 2022 | 51.59 | 53.06 | 51.19 | 52.25 | 4,207,595 | +0.02(+0.04%) |
Dec 01, 2022 | 50.44 | 52.44 | 50.35 | 52.23 | 4,307,377 | +2.10(+4.19%) |
Nov 30, 2022 | 47.48 | 50.33 | 47.33 | 50.13 | 4,885,746 | +2.95(+6.25%) |
Nov 29, 2022 | 47.17 | 49.09 | 46.21 | 47.18 | 7,318,748 | +0.26(+0.55%) |
Nov 28, 2022 | 41.11 | 47.08 | 41.11 | 46.92 | 11,289,515 | +5.53(+13.36%) |
Nov 25, 2022 | 41.88 | 42.00 | 41.36 | 41.39 | 760,715 | -0.79(-1.87%) |
Nov 23, 2022 | 41.72 | 42.74 | 40.85 | 42.18 | 1,395,989 | +0.64(+1.54%) |
Nov 22, 2022 | 41.92 | 42.04 | 40.69 | 41.54 | 1,988,582 | -0.35(-0.84%) |
Nov 21, 2022 | 42.53 | 42.56 | 41.02 | 41.89 | 2,225,162 | -1.15(-2.67%) |
Nov 18, 2022 | 42.93 | 43.37 | 42.10 | 43.04 | 2,662,297 | +0.97(+2.31%) |
Nov 17, 2022 | 43.81 | 44.46 | 41.86 | 42.07 | 2,772,316 | -2.60(-5.82%) |
Nov 16, 2022 | 48.46 | 48.91 | 44.63 | 44.67 | 2,871,589 | -4.24(-8.67%) |
Nov 15, 2022 | 47.96 | 49.19 | 47.73 | 48.91 | 3,780,436 | +2.15(+4.60%) |
Nov 14, 2022 | 47.20 | 47.54 | 46.46 | 46.76 | 3,340,772 | -0.42(-0.89%) |
Nov 11, 2022 | 44.99 | 47.53 | 44.69 | 47.18 | 3,428,364 | +2.29(+5.10%) |
Nov 10, 2022 | 43.74 | 45.13 | 43.01 | 44.89 | 5,027,843 | +3.38(+8.14%) |
Nov 09, 2022 | 42.66 | 42.70 | 41.06 | 41.51 | 2,200,417 | -1.32(-3.08%) |
Nov 08, 2022 | 41.89 | 43.46 | 41.28 | 42.83 | 3,822,043 | +1.35(+3.25%) |
Nov 07, 2022 | 42.29 | 42.91 | 40.72 | 41.48 | 3,580,896 | -0.97(-2.29%) |
Nov 04, 2022 | 42.69 | 42.97 | 41.10 | 42.45 | 4,747,755 | +0.20(+0.47%) |
Nov 03, 2022 | 44.08 | 44.26 | 41.63 | 42.25 | 6,542,403 | -2.65(-5.90%) |
Nov 02, 2022 | 48.73 | 44.89 | 44.90 | 7,280,026 | -4.63(-9.35%) | |
Nov 01, 2022 | 49.27 | 53.79 | 47.60 | 49.53 | 11,740,733 | -16.20(-24.65%) |
Oct 31, 2022 | 65.76 | 67.12 | 64.44 | 65.73 | 4,478,789 | -0.45(-0.68%) |
Oct 28, 2022 | 66.04 | 67.20 | 65.79 | 66.18 | 3,299,434 | -0.09(-0.14%) |
Oct 27, 2022 | 72.04 | 72.04 | 66.02 | 66.27 | 5,554,171 | -5.70(-7.92%) |
Oct 26, 2022 | 71.39 | 74.17 | 70.94 | 71.97 | 1,711,119 | +0.61(+0.85%) |
Oct 25, 2022 | 69.69 | 72.65 | 69.37 | 71.36 | 1,294,582 | +2.36(+3.42%) |
Oct 24, 2022 | 67.63 | 69.32 | 66.55 | 69.00 | 1,462,052 | +1.37(+2.03%) |
Oct 21, 2022 | 68.59 | 68.94 | 66.11 | 67.63 | 2,879,857 | -0.64(-0.94%) |
Oct 20, 2022 | 70.92 | 71.81 | 68.18 | 68.27 | 1,532,578 | -2.81(-3.95%) |
Oct 19, 2022 | 73.66 | 73.66 | 69.52 | 71.08 | 2,030,392 | -3.85(-5.14%) |
Oct 18, 2022 | 76.59 | 77.62 | 74.56 | 74.93 | 1,196,615 | +0.57(+0.77%) |
Oct 17, 2022 | 73.82 | 75.34 | 72.54 | 74.36 | 1,521,874 | +2.25(+3.12%) |
Oct 14, 2022 | 74.69 | 75.54 | 71.95 | 72.11 | 1,281,781 | -2.04(-2.75%) |
Oct 13, 2022 | 71.15 | 74.48 | 70.30 | 74.15 | 1,133,647 | +0.95(+1.30%) |
Oct 12, 2022 | 73.48 | 74.04 | 72.09 | 73.20 | 891,867 | +0.02(+0.03%) |
Oct 11, 2022 | 74.75 | 74.94 | 72.40 | 73.18 | 1,184,625 | -1.80(-2.40%) |
Oct 10, 2022 | 77.46 | 77.51 | 74.50 | 74.98 | 1,276,327 | -2.04(-2.65%) |
Oct 07, 2022 | 78.02 | 78.87 | 76.62 | 77.02 | 1,673,221 | -1.69(-2.15%) |
Oct 06, 2022 | 80.26 | 80.98 | 78.05 | 78.71 | 2,111,728 | -2.29(-2.83%) |
Oct 05, 2022 | 78.21 | 81.72 | 78.00 | 81.00 | 1,496,842 | +1.21(+1.52%) |
Oct 04, 2022 | 77.74 | 80.10 | 76.83 | 79.79 | 1,855,125 | +3.27(+4.27%) |