Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.61 | 44.66 | 44.48 | 44.50 | 216,663 | -0.20(-0.45%) |
Dec 29, 2022 | 44.62 | 44.76 | 44.59 | 44.70 | 327,764 | +0.16(+0.36%) |
Dec 28, 2022 | 44.71 | 44.73 | 44.53 | 44.54 | 290,503 | -0.09(-0.19%) |
Dec 27, 2022 | 44.72 | 44.77 | 44.57 | 44.62 | 342,334 | -0.30(-0.68%) |
Dec 23, 2022 | 44.92 | 45.00 | 44.91 | 44.93 | 186,288 | -0.15(-0.34%) |
Dec 22, 2022 | 45.06 | 45.17 | 45.04 | 45.08 | 157,366 | -0.04(-0.09%) |
Dec 21, 2022 | 45.20 | 45.20 | 45.03 | 45.12 | 207,949 | +0.12(+0.26%) |
Dec 20, 2022 | 45.00 | 45.07 | 44.95 | 45.00 | 229,805 | -0.30(-0.66%) |
Dec 19, 2022 | 45.36 | 45.38 | 45.24 | 45.30 | 405,725 | -0.25(-0.55%) |
Dec 16, 2022 | 45.40 | 45.65 | 45.38 | 45.56 | 308,665 | -0.15(-0.33%) |
Dec 15, 2022 | 45.67 | 45.73 | 45.58 | 45.71 | 186,248 | +0.11(+0.24%) |
Dec 14, 2022 | 45.56 | 45.67 | 45.39 | 45.60 | 299,699 | +0.09(+0.19%) |
Dec 13, 2022 | 45.78 | 45.83 | 45.49 | 45.51 | 279,410 | +0.29(+0.65%) |
Dec 12, 2022 | 45.41 | 45.41 | 45.15 | 45.22 | 291,030 | -0.04(-0.08%) |
Dec 09, 2022 | 45.37 | 45.37 | 45.24 | 45.26 | 270,724 | -0.29(-0.65%) |
Dec 08, 2022 | 45.49 | 45.58 | 45.43 | 45.55 | 449,997 | -0.09(-0.19%) |
Dec 07, 2022 | 45.42 | 45.67 | 45.42 | 45.64 | 232,566 | +0.39(+0.86%) |
Dec 06, 2022 | 45.18 | 45.27 | 45.12 | 45.25 | 956,372 | +0.14(+0.32%) |
Dec 05, 2022 | 45.23 | 45.27 | 45.03 | 45.10 | 215,040 | -0.35(-0.77%) |
Dec 02, 2022 | 45.08 | 45.46 | 45.00 | 45.46 | 241,594 | +0.19(+0.42%) |
Dec 01, 2022 | 45.04 | 45.27 | 44.94 | 45.27 | 148,655 | +0.32(+0.71%) |
Nov 30, 2022 | 44.52 | 44.95 | 44.43 | 44.95 | 432,191 | +0.44(+0.98%) |
Nov 29, 2022 | 44.52 | 44.65 | 44.51 | 44.51 | 526,731 | -0.18(-0.40%) |
Nov 28, 2022 | 44.84 | 44.84 | 44.66 | 44.69 | 137,734 | -0.05(-0.11%) |
Nov 25, 2022 | 44.74 | 44.76 | 44.67 | 44.74 | 86,653 | -0.04(-0.08%) |
Nov 23, 2022 | 44.57 | 44.78 | 44.57 | 44.78 | 172,929 | +0.28(+0.64%) |
Nov 22, 2022 | 44.42 | 44.52 | 44.38 | 44.49 | 321,997 | +0.23(+0.51%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.26 | 44.27 | 148,408 | -0.02(-0.04%) |
Nov 18, 2022 | 44.39 | 44.44 | 44.23 | 44.29 | 137,690 | -0.12(-0.28%) |
Nov 17, 2022 | 44.33 | 44.42 | 44.23 | 44.41 | 931,618 | -0.10(-0.23%) |
Nov 16, 2022 | 44.44 | 44.57 | 44.38 | 44.51 | 550,651 | +0.21(+0.47%) |
Nov 15, 2022 | 44.21 | 44.30 | 44.12 | 44.30 | 270,812 | +0.33(+0.75%) |
Nov 14, 2022 | 44.02 | 44.03 | 43.93 | 43.97 | 171,029 | -0.18(-0.41%) |
Nov 11, 2022 | 44.01 | 44.15 | 43.98 | 44.15 | 190,719 | +0.07(+0.15%) |
Nov 10, 2022 | 43.80 | 44.10 | 43.74 | 44.09 | 203,658 | +0.86(+2.00%) |
Nov 09, 2022 | 43.10 | 43.24 | 43.03 | 43.22 | 295,841 | +0.09(+0.20%) |
Nov 08, 2022 | 43.05 | 43.20 | 43.03 | 43.14 | 185,653 | +0.16(+0.38%) |
Nov 07, 2022 | 43.12 | 43.13 | 42.92 | 42.98 | 298,535 | -0.10(-0.24%) |
Nov 04, 2022 | 43.09 | 43.21 | 43.02 | 43.08 | 203,438 | -0.01(-0.02%) |
Nov 03, 2022 | 42.91 | 43.16 | 42.86 | 43.09 | 209,683 | -0.10(-0.24%) |
Nov 02, 2022 | 43.38 | 43.62 | 43.17 | 43.20 | 259,823 | -0.12(-0.27%) |
Nov 01, 2022 | 43.53 | 43.55 | 43.22 | 43.31 | 228,274 | +0.10(+0.23%) |
Oct 31, 2022 | 43.25 | 43.32 | 43.12 | 43.21 | 252,043 | -0.19(-0.44%) |
Oct 28, 2022 | 43.30 | 43.50 | 43.30 | 43.40 | 217,810 | -0.05(-0.11%) |
Oct 27, 2022 | 43.33 | 43.55 | 43.27 | 43.45 | 373,141 | +0.16(+0.37%) |
Oct 26, 2022 | 43.17 | 43.43 | 43.17 | 43.29 | 581,429 | +0.21(+0.48%) |
Oct 25, 2022 | 43.01 | 43.17 | 43.01 | 43.08 | 380,495 | +0.41(+0.95%) |
Oct 24, 2022 | 42.72 | 42.84 | 42.60 | 42.67 | 196,201 | -0.07(-0.15%) |
Oct 21, 2022 | 42.53 | 42.78 | 42.47 | 42.74 | 163,797 | +0.07(+0.16%) |
Oct 20, 2022 | 42.85 | 42.94 | 42.64 | 42.67 | 313,426 | -0.26(-0.62%) |
Oct 19, 2022 | 43.03 | 43.09 | 42.92 | 42.94 | 205,372 | -0.37(-0.85%) |
Oct 18, 2022 | 43.36 | 43.36 | 43.12 | 43.31 | 292,945 | +0.07(+0.15%) |
Oct 17, 2022 | 43.42 | 43.45 | 43.19 | 43.24 | 279,379 | +0.11(+0.26%) |
Oct 14, 2022 | 43.57 | 43.58 | 43.10 | 43.13 | 270,692 | -0.22(-0.50%) |
Oct 13, 2022 | 42.91 | 43.48 | 42.91 | 43.35 | 608,556 | -0.14(-0.33%) |
Oct 12, 2022 | 43.40 | 43.56 | 43.39 | 43.49 | 1,031,080 | -0.01(-0.02%) |
Oct 11, 2022 | 43.58 | 43.67 | 43.42 | 43.50 | 497,705 | +0.04(+0.09%) |
Oct 10, 2022 | 43.67 | 43.67 | 43.36 | 43.46 | 119,652 | -0.21(-0.48%) |
Oct 07, 2022 | 43.68 | 43.74 | 43.60 | 43.67 | 139,464 | -0.18(-0.41%) |
Oct 06, 2022 | 44.03 | 44.04 | 43.83 | 43.85 | 148,002 | -0.20(-0.45%) |
Oct 05, 2022 | 44.06 | 44.07 | 43.88 | 44.05 | 119,364 | -0.22(-0.49%) |
Oct 04, 2022 | 44.38 | 44.46 | 44.25 | 44.26 | 239,886 | +0.13(+0.30%) |