Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.12 | 46.34 | 45.11 | 45.57 | 936,787 | -0.66(-1.43%) |
Dec 29, 2022 | 45.94 | 46.69 | 45.92 | 46.23 | 861,247 | +0.53(+1.15%) |
Dec 28, 2022 | 45.97 | 46.45 | 45.66 | 45.71 | 768,073 | -0.21(-0.46%) |
Dec 27, 2022 | 45.38 | 46.02 | 45.26 | 45.92 | 469,125 | +0.50(+1.09%) |
Dec 23, 2022 | 45.10 | 45.46 | 44.91 | 45.42 | 565,059 | +0.35(+0.78%) |
Dec 22, 2022 | 45.41 | 45.47 | 44.26 | 45.07 | 944,243 | -0.23(-0.51%) |
Dec 21, 2022 | 44.82 | 45.31 | 44.60 | 45.30 | 1,224,483 | +0.71(+1.58%) |
Dec 20, 2022 | 44.44 | 44.80 | 44.11 | 44.59 | 950,167 | +0.09(+0.19%) |
Dec 19, 2022 | 44.47 | 45.07 | 44.18 | 44.50 | 1,231,924 | +0.11(+0.24%) |
Dec 16, 2022 | 44.85 | 45.10 | 44.05 | 44.40 | 3,168,475 | -0.96(-2.13%) |
Dec 15, 2022 | 46.30 | 46.39 | 45.22 | 45.36 | 804,281 | -1.17(-2.52%) |
Dec 14, 2022 | 46.55 | 47.14 | 46.16 | 46.54 | 1,017,167 | +0.09(+0.19%) |
Dec 13, 2022 | 47.20 | 47.63 | 46.14 | 46.45 | 1,484,263 | +0.03(+0.06%) |
Dec 12, 2022 | 46.45 | 46.45 | 45.95 | 46.42 | 1,085,420 | +0.37(+0.81%) |
Dec 09, 2022 | 45.82 | 46.51 | 45.67 | 46.05 | 1,099,088 | -0.03(-0.06%) |
Dec 08, 2022 | 45.75 | 46.32 | 45.72 | 46.08 | 843,746 | +0.16(+0.35%) |
Dec 07, 2022 | 45.80 | 46.13 | 45.59 | 45.92 | 1,398,408 | +0.12(+0.27%) |
Dec 06, 2022 | 45.73 | 45.98 | 45.03 | 45.79 | 759,506 | -0.08(-0.17%) |
Dec 05, 2022 | 45.78 | 45.99 | 45.52 | 45.87 | 646,761 | -0.27(-0.58%) |
Dec 02, 2022 | 45.91 | 46.32 | 45.67 | 46.14 | 913,373 | -0.04(-0.08%) |
Dec 01, 2022 | 46.53 | 46.86 | 45.93 | 46.17 | 1,112,695 | +0.11(+0.25%) |
Nov 30, 2022 | 44.70 | 46.17 | 44.52 | 46.06 | 2,626,348 | +1.14(+2.53%) |
Nov 29, 2022 | 45.25 | 45.25 | 44.69 | 44.92 | 778,598 | -0.59(-1.30%) |
Nov 28, 2022 | 45.95 | 46.03 | 45.35 | 45.52 | 768,022 | -0.95(-2.05%) |
Nov 25, 2022 | 46.22 | 46.69 | 46.22 | 46.47 | 436,968 | +0.35(+0.77%) |
Nov 23, 2022 | 45.52 | 46.15 | 45.49 | 46.12 | 1,133,644 | +0.53(+1.15%) |
Nov 22, 2022 | 45.16 | 45.66 | 44.95 | 45.59 | 812,603 | +0.43(+0.95%) |
Nov 21, 2022 | 45.18 | 45.84 | 44.89 | 45.16 | 802,610 | +0.17(+0.38%) |
Nov 18, 2022 | 44.53 | 45.07 | 44.39 | 44.99 | 699,996 | +1.01(+2.30%) |
Nov 17, 2022 | 44.64 | 44.85 | 43.62 | 43.98 | 781,576 | -1.09(-2.42%) |
Nov 16, 2022 | 45.06 | 45.69 | 44.91 | 45.07 | 1,184,263 | -0.10(-0.23%) |
Nov 15, 2022 | 44.91 | 45.45 | 44.70 | 45.17 | 1,006,227 | +0.64(+1.44%) |
Nov 14, 2022 | 44.49 | 45.25 | 44.46 | 44.53 | 1,377,921 | +0.07(+0.15%) |
Nov 11, 2022 | 44.02 | 44.50 | 43.70 | 44.47 | 1,348,912 | +0.15(+0.34%) |
Nov 10, 2022 | 43.18 | 44.53 | 42.97 | 44.31 | 1,585,328 | +2.76(+6.63%) |
Nov 09, 2022 | 41.98 | 42.21 | 41.55 | 41.56 | 960,547 | -0.58(-1.38%) |
Nov 08, 2022 | 41.66 | 42.33 | 41.40 | 42.14 | 831,936 | +0.67(+1.61%) |
Nov 07, 2022 | 41.50 | 41.89 | 40.53 | 41.47 | 1,157,216 | -0.20(-0.47%) |
Nov 04, 2022 | 41.42 | 42.42 | 41.15 | 41.67 | 1,207,299 | +0.37(+0.89%) |
Nov 03, 2022 | 40.71 | 41.42 | 40.38 | 41.30 | 865,949 | +0.10(+0.25%) |
Nov 02, 2022 | 41.57 | 41.09 | 41.19 | 1,046,196 | -0.41(-0.97%) | |
Nov 01, 2022 | 41.81 | 41.99 | 41.39 | 41.60 | 1,073,753 | -0.08(-0.18%) |
Oct 31, 2022 | 41.56 | 42.06 | 41.39 | 41.68 | 2,930,993 | +0.04(+0.09%) |
Oct 28, 2022 | 41.16 | 41.73 | 41.06 | 41.64 | 1,049,741 | +0.58(+1.42%) |
Oct 27, 2022 | 40.66 | 41.58 | 40.56 | 41.05 | 1,175,243 | +0.87(+2.16%) |
Oct 26, 2022 | 40.16 | 40.58 | 39.95 | 40.19 | 1,160,030 | +0.25(+0.64%) |
Oct 25, 2022 | 39.09 | 40.09 | 39.01 | 39.93 | 1,352,274 | +0.99(+2.54%) |
Oct 24, 2022 | 38.75 | 39.22 | 38.29 | 38.94 | 1,112,983 | +0.41(+1.05%) |
Oct 21, 2022 | 37.69 | 38.92 | 37.15 | 38.54 | 2,452,745 | +1.09(+2.92%) |
Oct 20, 2022 | 38.75 | 38.97 | 37.26 | 37.44 | 1,057,491 | -1.52(-3.89%) |
Oct 19, 2022 | 38.84 | 39.21 | 38.50 | 38.96 | 990,446 | -0.39(-0.98%) |
Oct 18, 2022 | 39.19 | 39.94 | 39.02 | 39.35 | 1,167,080 | +0.75(+1.95%) |
Oct 17, 2022 | 38.10 | 39.32 | 38.10 | 38.59 | 1,684,526 | +0.98(+2.61%) |
Oct 14, 2022 | 38.23 | 38.66 | 37.45 | 37.61 | 1,289,400 | -0.34(-0.89%) |
Oct 13, 2022 | 36.54 | 38.12 | 36.28 | 37.95 | 1,213,995 | +0.81(+2.18%) |
Oct 12, 2022 | 38.34 | 38.41 | 37.10 | 37.14 | 1,146,495 | -1.23(-3.22%) |
Oct 11, 2022 | 38.16 | 38.81 | 38.01 | 38.38 | 1,259,579 | +0.08(+0.22%) |
Oct 10, 2022 | 38.24 | 38.84 | 38.24 | 38.29 | 1,689,017 | +0.08(+0.22%) |
Oct 07, 2022 | 39.06 | 39.09 | 37.99 | 38.21 | 981,533 | -0.96(-2.45%) |
Oct 06, 2022 | 40.00 | 40.00 | 38.95 | 39.17 | 1,070,866 | -1.06(-2.62%) |
Oct 05, 2022 | 40.76 | 40.86 | 39.87 | 40.22 | 973,120 | -1.07(-2.60%) |
Oct 04, 2022 | 41.42 | 41.79 | 40.78 | 41.30 | 1,058,140 | +0.07(+0.16%) |