Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.13 | 48.29 | 47.87 | 48.17 | 1,491,696 | -0.24(-0.49%) |
Dec 29, 2022 | 48.38 | 48.62 | 48.34 | 48.41 | 1,891,330 | +0.14(+0.30%) |
Dec 28, 2022 | 48.76 | 48.88 | 48.26 | 48.26 | 1,913,493 | -0.63(-1.29%) |
Dec 27, 2022 | 48.51 | 48.98 | 48.49 | 48.89 | 1,545,447 | +0.04(+0.08%) |
Dec 23, 2022 | 48.56 | 49.00 | 48.53 | 48.86 | 1,736,174 | +0.20(+0.41%) |
Dec 22, 2022 | 48.63 | 48.70 | 48.33 | 48.66 | 2,316,729 | -0.24(-0.49%) |
Dec 21, 2022 | 48.35 | 49.01 | 48.35 | 48.89 | 2,356,630 | +0.44(+0.91%) |
Dec 20, 2022 | 48.37 | 48.54 | 48.10 | 48.45 | 2,693,631 | +0.17(+0.36%) |
Dec 19, 2022 | 48.36 | 48.56 | 48.07 | 48.28 | 2,727,766 | +0.19(+0.40%) |
Dec 16, 2022 | 47.88 | 48.24 | 47.87 | 48.09 | 2,544,884 | -0.26(-0.53%) |
Dec 15, 2022 | 48.63 | 48.71 | 48.23 | 48.35 | 2,425,263 | -0.78(-1.60%) |
Dec 14, 2022 | 49.10 | 49.43 | 48.85 | 49.13 | 2,757,446 | +0.67(+1.38%) |
Dec 13, 2022 | 48.79 | 49.10 | 48.38 | 48.46 | 2,357,722 | -0.02(-0.04%) |
Dec 12, 2022 | 48.64 | 48.68 | 48.27 | 48.48 | 1,987,017 | +0.32(+0.66%) |
Dec 09, 2022 | 48.57 | 48.72 | 48.15 | 48.17 | 4,661,722 | -0.05(-0.10%) |
Dec 08, 2022 | 48.41 | 48.69 | 48.21 | 48.22 | 4,879,680 | -0.40(-0.83%) |
Dec 07, 2022 | 48.75 | 48.88 | 48.45 | 48.62 | 2,248,417 | -0.33(-0.68%) |
Dec 06, 2022 | 48.95 | 49.06 | 48.66 | 48.95 | 2,376,888 | +0.17(+0.35%) |
Dec 05, 2022 | 48.71 | 48.95 | 48.64 | 48.78 | 2,693,617 | -0.49(-0.99%) |
Dec 02, 2022 | 48.44 | 49.31 | 48.44 | 49.27 | 2,240,350 | +0.33(+0.68%) |
Dec 01, 2022 | 48.68 | 49.06 | 48.64 | 48.93 | 2,856,707 | +0.74(+1.53%) |
Nov 30, 2022 | 47.71 | 48.30 | 47.38 | 48.20 | 2,823,514 | +0.88(+1.86%) |
Nov 29, 2022 | 47.46 | 47.61 | 47.26 | 47.32 | 1,784,274 | -0.12(-0.26%) |
Nov 28, 2022 | 47.61 | 47.94 | 47.43 | 47.44 | 2,176,954 | -0.07(-0.14%) |
Nov 25, 2022 | 47.43 | 47.68 | 47.30 | 47.51 | 1,040,057 | +0.12(+0.26%) |
Nov 23, 2022 | 47.41 | 47.59 | 47.25 | 47.38 | 2,282,726 | +0.41(+0.88%) |
Nov 22, 2022 | 46.66 | 47.05 | 46.63 | 46.97 | 2,526,077 | +0.39(+0.84%) |
Nov 21, 2022 | 46.14 | 46.62 | 46.07 | 46.58 | 2,366,911 | +0.46(+1.00%) |
Nov 18, 2022 | 46.26 | 46.31 | 45.97 | 46.12 | 2,093,763 | +0.08(+0.17%) |
Nov 17, 2022 | 45.56 | 46.09 | 45.56 | 46.04 | 3,264,218 | +0.08(+0.17%) |
Nov 16, 2022 | 45.90 | 46.00 | 45.69 | 45.97 | 2,931,504 | +0.52(+1.15%) |
Nov 15, 2022 | 45.67 | 45.80 | 44.93 | 45.44 | 3,629,029 | +0.45(+0.99%) |
Nov 14, 2022 | 44.96 | 45.50 | 44.81 | 45.00 | 3,600,001 | +0.27(+0.61%) |
Nov 11, 2022 | 43.80 | 44.80 | 43.61 | 44.72 | 4,083,054 | -0.36(-0.80%) |
Nov 10, 2022 | 44.87 | 45.12 | 44.54 | 45.08 | 3,034,401 | +1.31(+2.99%) |
Nov 09, 2022 | 43.95 | 44.19 | 43.77 | 43.78 | 1,889,644 | -0.45(-1.01%) |
Nov 08, 2022 | 43.93 | 44.47 | 43.90 | 44.22 | 2,511,761 | +0.31(+0.71%) |
Nov 07, 2022 | 43.90 | 44.09 | 43.70 | 43.91 | 2,416,159 | +0.02(+0.04%) |
Nov 04, 2022 | 42.98 | 43.90 | 42.88 | 43.89 | 3,142,226 | +1.57(+3.72%) |
Nov 03, 2022 | 42.20 | 42.47 | 42.19 | 42.31 | 2,142,132 | -0.28(-0.67%) |
Nov 02, 2022 | 43.05 | 42.59 | 42.60 | 2,277,585 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.46 | 43.55 | 42.86 | 43.15 | 2,072,124 | -0.01(-0.02%) |
Oct 31, 2022 | 43.45 | 43.58 | 43.06 | 43.16 | 4,543,814 | -0.22(-0.50%) |
Oct 28, 2022 | 42.83 | 43.44 | 42.63 | 43.38 | 3,090,134 | +0.99(+2.33%) |
Oct 27, 2022 | 42.16 | 42.56 | 42.13 | 42.39 | 3,717,690 | -0.27(-0.62%) |
Oct 26, 2022 | 41.99 | 42.82 | 41.97 | 42.66 | 2,915,758 | -0.14(-0.33%) |
Oct 25, 2022 | 42.34 | 42.82 | 42.34 | 42.80 | 2,741,949 | +0.64(+1.53%) |
Oct 24, 2022 | 41.90 | 42.30 | 41.35 | 42.15 | 5,882,044 | -0.10(-0.25%) |
Oct 21, 2022 | 41.67 | 42.34 | 41.59 | 42.26 | 3,530,641 | +0.99(+2.39%) |
Oct 20, 2022 | 41.66 | 41.86 | 41.18 | 41.27 | 3,596,395 | -0.27(-0.64%) |
Oct 19, 2022 | 41.80 | 41.89 | 41.30 | 41.54 | 1,943,290 | -0.37(-0.88%) |
Oct 18, 2022 | 41.69 | 42.03 | 41.64 | 41.91 | 2,649,788 | +0.20(+0.48%) |
Oct 17, 2022 | 41.69 | 42.07 | 41.61 | 41.71 | 2,971,701 | +0.69(+1.69%) |
Oct 14, 2022 | 41.74 | 41.82 | 40.98 | 41.02 | 2,574,079 | -0.41(-0.98%) |
Oct 13, 2022 | 40.42 | 41.54 | 40.25 | 41.42 | 3,713,574 | +0.15(+0.37%) |
Oct 12, 2022 | 41.03 | 41.41 | 40.93 | 41.27 | 2,902,124 | +0.19(+0.46%) |
Oct 11, 2022 | 41.41 | 41.85 | 41.05 | 41.08 | 3,033,907 | +0.08(+0.19%) |
Oct 10, 2022 | 40.90 | 41.10 | 40.68 | 41.01 | 2,284,881 | -0.10(-0.25%) |
Oct 07, 2022 | 41.69 | 41.73 | 41.02 | 41.11 | 3,048,177 | -0.36(-0.87%) |
Oct 06, 2022 | 41.92 | 41.92 | 41.35 | 41.47 | 2,766,402 | -0.84(-1.99%) |
Oct 05, 2022 | 42.45 | 42.58 | 41.98 | 42.31 | 2,258,303 | -0.62(-1.44%) |
Oct 04, 2022 | 42.56 | 42.99 | 42.48 | 42.93 | 6,545,537 | +1.09(+2.61%) |