Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.88 | 44.00 | 43.88 | 43.97 | 1,162,517 | +0.01(+0.02%) |
Dec 29, 2022 | 43.90 | 43.99 | 43.88 | 43.96 | 1,586,585 | +0.10(+0.22%) |
Dec 28, 2022 | 43.97 | 43.97 | 43.82 | 43.86 | 2,446,858 | +0.03(+0.07%) |
Dec 27, 2022 | 44.07 | 44.07 | 43.83 | 43.83 | 2,005,901 | -0.22(-0.50%) |
Dec 23, 2022 | 43.99 | 44.11 | 43.95 | 44.06 | 1,225,784 | -0.09(-0.20%) |
Dec 22, 2022 | 44.08 | 44.20 | 44.07 | 44.14 | 1,819,619 | -0.03(-0.07%) |
Dec 21, 2022 | 44.10 | 44.21 | 44.02 | 44.17 | 1,479,107 | +0.03(+0.07%) |
Dec 20, 2022 | 44.15 | 44.24 | 44.07 | 44.14 | 2,293,391 | -0.21(-0.48%) |
Dec 19, 2022 | 44.30 | 44.35 | 44.23 | 44.35 | 2,141,860 | -0.11(-0.24%) |
Dec 16, 2022 | 44.34 | 44.49 | 44.21 | 44.46 | 1,872,608 | +0.06(+0.13%) |
Dec 15, 2022 | 44.47 | 44.50 | 44.40 | 44.40 | 1,058,730 | -0.09(-0.19%) |
Dec 14, 2022 | 44.47 | 44.50 | 44.34 | 44.49 | 1,064,309 | +0.05(+0.11%) |
Dec 13, 2022 | 44.56 | 44.77 | 44.44 | 44.44 | 1,323,774 | +0.10(+0.22%) |
Dec 12, 2022 | 44.42 | 44.42 | 44.28 | 44.34 | 2,073,992 | -0.01(-0.02%) |
Dec 09, 2022 | 44.37 | 44.42 | 44.31 | 44.35 | 3,606,942 | +0.00(+0.00%) |
Dec 08, 2022 | 44.37 | 44.46 | 44.35 | 44.35 | 1,339,735 | -0.06(-0.13%) |
Dec 07, 2022 | 44.33 | 44.46 | 44.30 | 44.41 | 1,317,449 | +0.15(+0.35%) |
Dec 06, 2022 | 44.31 | 44.35 | 44.26 | 44.26 | 1,693,111 | +0.07(+0.15%) |
Dec 05, 2022 | 44.24 | 44.31 | 44.15 | 44.19 | 1,602,152 | -0.07(-0.15%) |
Dec 02, 2022 | 44.25 | 44.26 | 44.11 | 44.26 | 956,431 | -0.03(-0.07%) |
Dec 01, 2022 | 44.22 | 44.31 | 44.14 | 44.29 | 1,441,763 | +0.16(+0.35%) |
Nov 30, 2022 | 43.86 | 44.13 | 43.86 | 44.13 | 1,268,062 | +0.27(+0.61%) |
Nov 29, 2022 | 43.78 | 43.94 | 43.75 | 43.86 | 650,805 | +0.16(+0.37%) |
Nov 28, 2022 | 43.69 | 43.78 | 43.69 | 43.70 | 2,226,780 | -0.04(-0.09%) |
Nov 25, 2022 | 43.75 | 43.76 | 43.71 | 43.74 | 292,748 | +0.00(+0.00%) |
Nov 23, 2022 | 43.65 | 43.75 | 43.65 | 43.74 | 603,583 | +0.14(+0.33%) |
Nov 22, 2022 | 43.51 | 43.63 | 43.49 | 43.59 | 840,023 | +0.19(+0.44%) |
Nov 21, 2022 | 43.47 | 43.52 | 43.37 | 43.40 | 1,755,462 | -0.09(-0.20%) |
Nov 18, 2022 | 43.45 | 43.49 | 43.35 | 43.49 | 797,264 | +0.12(+0.27%) |
Nov 17, 2022 | 43.36 | 43.39 | 43.26 | 43.37 | 1,275,724 | +0.12(+0.27%) |
Nov 16, 2022 | 43.09 | 43.30 | 43.09 | 43.26 | 1,374,343 | +0.26(+0.60%) |
Nov 15, 2022 | 42.90 | 43.03 | 42.83 | 43.00 | 1,506,522 | +0.19(+0.45%) |
Nov 14, 2022 | 42.80 | 42.84 | 42.76 | 42.81 | 4,454,471 | +0.07(+0.16%) |
Nov 11, 2022 | 42.63 | 42.81 | 42.61 | 42.74 | 785,884 | +0.06(+0.13%) |
Nov 10, 2022 | 42.57 | 42.76 | 42.57 | 42.68 | 4,064,904 | +0.50(+1.18%) |
Nov 09, 2022 | 42.11 | 42.24 | 42.10 | 42.18 | 1,649,792 | +0.06(+0.14%) |
Nov 08, 2022 | 42.02 | 42.21 | 42.02 | 42.12 | 1,690,048 | +0.14(+0.34%) |
Nov 07, 2022 | 42.10 | 42.10 | 41.96 | 41.98 | 3,376,522 | -0.01(-0.02%) |
Nov 04, 2022 | 42.10 | 42.10 | 41.90 | 41.99 | 2,103,549 | +0.05(+0.11%) |
Nov 03, 2022 | 41.93 | 41.98 | 41.83 | 41.94 | 5,669,718 | -0.13(-0.32%) |
Nov 02, 2022 | 41.97 | 42.21 | 41.94 | 42.08 | 2,761,812 | +0.12(+0.27%) |
Nov 01, 2022 | 41.97 | 42.03 | 41.86 | 41.96 | 1,651,203 | +0.19(+0.45%) |
Oct 31, 2022 | 41.79 | 41.91 | 41.70 | 41.77 | 2,462,474 | -0.10(-0.23%) |
Oct 28, 2022 | 41.78 | 41.87 | 41.71 | 41.87 | 2,280,367 | +0.18(+0.44%) |
Oct 27, 2022 | 41.76 | 41.85 | 41.69 | 41.69 | 1,990,453 | -0.12(-0.28%) |
Oct 26, 2022 | 41.71 | 41.82 | 41.64 | 41.80 | 1,761,163 | +0.12(+0.28%) |
Oct 25, 2022 | 41.83 | 41.95 | 41.69 | 41.69 | 1,916,283 | -0.05(-0.11%) |
Oct 24, 2022 | 41.93 | 41.99 | 41.74 | 41.74 | 3,217,952 | -0.31(-0.73%) |
Oct 21, 2022 | 42.18 | 42.23 | 42.01 | 42.04 | 2,881,205 | -0.24(-0.57%) |
Oct 20, 2022 | 42.49 | 42.49 | 42.26 | 42.28 | 1,321,542 | -0.22(-0.52%) |
Oct 19, 2022 | 42.58 | 42.59 | 42.47 | 42.50 | 1,617,476 | -0.15(-0.36%) |
Oct 18, 2022 | 42.75 | 42.75 | 42.55 | 42.66 | 2,082,781 | +0.13(+0.32%) |
Oct 17, 2022 | 42.56 | 42.71 | 42.52 | 42.52 | 3,435,556 | +0.02(+0.05%) |
Oct 14, 2022 | 42.60 | 42.62 | 42.46 | 42.50 | 1,743,454 | +0.06(+0.14%) |
Oct 13, 2022 | 42.30 | 42.59 | 42.26 | 42.45 | 4,935,168 | -0.16(-0.38%) |
Oct 12, 2022 | 42.61 | 42.72 | 42.61 | 42.61 | 1,159,769 | -0.05(-0.11%) |
Oct 11, 2022 | 42.44 | 42.66 | 42.41 | 42.66 | 1,709,425 | +0.21(+0.50%) |
Oct 10, 2022 | 42.43 | 42.56 | 42.36 | 42.45 | 2,037,173 | -0.12(-0.27%) |
Oct 07, 2022 | 42.69 | 42.69 | 42.46 | 42.56 | 3,179,381 | -0.02(-0.04%) |
Oct 06, 2022 | 42.60 | 42.62 | 42.46 | 42.58 | 1,568,202 | +0.02(+0.04%) |
Oct 05, 2022 | 42.63 | 42.63 | 42.44 | 42.56 | 1,047,951 | -0.07(-0.16%) |
Oct 04, 2022 | 42.47 | 42.66 | 42.43 | 42.63 | 2,035,571 | +0.36(+0.86%) |