Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.01 | 50.20 | 49.72 | 49.84 | 6,929,299 | -0.50(-1.00%) |
Dec 29, 2022 | 50.05 | 50.41 | 50.04 | 50.34 | 4,462,443 | +0.81(+1.63%) |
Dec 28, 2022 | 50.14 | 50.29 | 49.52 | 49.53 | 3,774,449 | -0.60(-1.19%) |
Dec 27, 2022 | 49.99 | 50.31 | 49.98 | 50.13 | 4,992,238 | +0.27(+0.54%) |
Dec 23, 2022 | 49.63 | 49.93 | 49.53 | 49.86 | 4,079,151 | +0.12(+0.23%) |
Dec 22, 2022 | 49.94 | 49.94 | 49.31 | 49.74 | 10,486,038 | -0.39(-0.77%) |
Dec 21, 2022 | 49.86 | 50.22 | 49.79 | 50.13 | 5,879,783 | +0.47(+0.95%) |
Dec 20, 2022 | 49.48 | 49.87 | 49.47 | 49.66 | 4,354,384 | +0.15(+0.31%) |
Dec 19, 2022 | 49.83 | 49.83 | 49.38 | 49.50 | 4,145,187 | -0.06(-0.12%) |
Dec 16, 2022 | 49.65 | 49.83 | 49.39 | 49.56 | 3,770,743 | -0.28(-0.55%) |
Dec 15, 2022 | 50.52 | 50.56 | 49.69 | 49.84 | 4,489,653 | -1.22(-2.39%) |
Dec 14, 2022 | 51.14 | 51.45 | 50.73 | 51.05 | 4,208,627 | -0.07(-0.13%) |
Dec 13, 2022 | 51.87 | 51.88 | 50.99 | 51.12 | 3,816,529 | +0.60(+1.19%) |
Dec 12, 2022 | 50.38 | 50.52 | 50.19 | 50.52 | 4,985,729 | +0.04(+0.08%) |
Dec 09, 2022 | 50.64 | 50.89 | 50.46 | 50.48 | 3,378,748 | -0.08(-0.15%) |
Dec 08, 2022 | 50.34 | 50.62 | 50.25 | 50.56 | 3,362,813 | +0.36(+0.72%) |
Dec 07, 2022 | 50.19 | 50.41 | 50.05 | 50.20 | 3,381,732 | -0.11(-0.23%) |
Dec 06, 2022 | 50.62 | 50.70 | 50.12 | 50.31 | 5,469,378 | -0.23(-0.45%) |
Dec 05, 2022 | 51.15 | 51.21 | 50.42 | 50.54 | 4,312,793 | -0.70(-1.37%) |
Dec 02, 2022 | 50.77 | 51.40 | 50.72 | 51.24 | 3,470,403 | +0.05(+0.09%) |
Dec 01, 2022 | 51.32 | 51.45 | 50.97 | 51.20 | 3,959,638 | +0.27(+0.52%) |
Nov 30, 2022 | 50.44 | 51.09 | 50.03 | 50.93 | 5,211,462 | +1.01(+2.02%) |
Nov 29, 2022 | 49.88 | 50.15 | 49.78 | 49.92 | 3,148,196 | +0.39(+0.79%) |
Nov 28, 2022 | 49.78 | 50.13 | 49.50 | 49.53 | 4,836,329 | -0.56(-1.12%) |
Nov 25, 2022 | 50.01 | 50.19 | 49.95 | 50.09 | 1,659,554 | +0.11(+0.23%) |
Nov 23, 2022 | 49.52 | 50.00 | 49.52 | 49.98 | 3,878,249 | +0.50(+1.02%) |
Nov 22, 2022 | 49.11 | 49.48 | 49.06 | 49.47 | 2,801,903 | +0.58(+1.19%) |
Nov 21, 2022 | 48.86 | 48.95 | 48.65 | 48.89 | 3,740,825 | -0.41(-0.83%) |
Nov 18, 2022 | 49.42 | 49.48 | 49.13 | 49.30 | 3,100,664 | -0.06(-0.12%) |
Nov 17, 2022 | 48.63 | 49.38 | 48.63 | 49.36 | 4,066,583 | +0.04(+0.08%) |
Nov 16, 2022 | 49.54 | 49.63 | 49.21 | 49.32 | 4,385,586 | -0.36(-0.73%) |
Nov 15, 2022 | 50.11 | 50.19 | 49.27 | 49.68 | 5,898,193 | +0.49(+1.01%) |
Nov 14, 2022 | 49.26 | 49.58 | 49.17 | 49.19 | 5,117,137 | -0.48(-0.96%) |
Nov 11, 2022 | 49.18 | 49.75 | 49.08 | 49.66 | 5,988,725 | +0.97(+1.99%) |
Nov 10, 2022 | 48.11 | 48.70 | 47.89 | 48.69 | 6,500,183 | +2.28(+4.92%) |
Nov 09, 2022 | 46.78 | 47.08 | 46.39 | 46.41 | 5,201,779 | -0.76(-1.61%) |
Nov 08, 2022 | 46.88 | 47.41 | 46.79 | 47.17 | 5,770,098 | +0.50(+1.08%) |
Nov 07, 2022 | 46.70 | 46.81 | 46.49 | 46.67 | 5,240,029 | +0.13(+0.29%) |
Nov 04, 2022 | 46.20 | 46.59 | 45.89 | 46.53 | 6,929,391 | +1.71(+3.82%) |
Nov 03, 2022 | 44.44 | 44.99 | 44.44 | 44.82 | 7,271,382 | -0.16(-0.36%) |
Nov 02, 2022 | 45.62 | 46.21 | 44.96 | 44.98 | 9,723,822 | -0.57(-1.25%) |
Nov 01, 2022 | 46.05 | 46.09 | 45.41 | 45.55 | 4,806,104 | +0.50(+1.10%) |
Oct 31, 2022 | 44.96 | 45.18 | 44.91 | 45.06 | 7,956,127 | -0.38(-0.84%) |
Oct 28, 2022 | 44.95 | 45.45 | 44.86 | 45.44 | 7,317,723 | +0.22(+0.48%) |
Oct 27, 2022 | 45.40 | 45.79 | 45.17 | 45.22 | 7,947,426 | -0.35(-0.77%) |
Oct 26, 2022 | 45.08 | 45.89 | 45.08 | 45.57 | 6,260,194 | +0.52(+1.16%) |
Oct 25, 2022 | 44.49 | 45.11 | 44.49 | 45.05 | 5,763,293 | +0.76(+1.72%) |
Oct 24, 2022 | 44.19 | 44.41 | 43.87 | 44.29 | 10,767,208 | -0.49(-1.11%) |
Oct 21, 2022 | 43.66 | 44.80 | 43.55 | 44.78 | 7,464,981 | +0.76(+1.73%) |
Oct 20, 2022 | 44.11 | 44.70 | 43.93 | 44.02 | 5,388,998 | +0.05(+0.11%) |
Oct 19, 2022 | 44.07 | 44.30 | 43.73 | 43.97 | 5,634,582 | -0.64(-1.43%) |
Oct 18, 2022 | 44.96 | 45.01 | 44.26 | 44.61 | 6,932,094 | +0.23(+0.51%) |
Oct 17, 2022 | 44.23 | 44.56 | 44.19 | 44.38 | 5,825,758 | +1.11(+2.57%) |
Oct 14, 2022 | 44.28 | 44.30 | 43.22 | 43.27 | 6,076,588 | -0.69(-1.58%) |
Oct 13, 2022 | 42.42 | 44.15 | 42.29 | 43.96 | 9,971,624 | +0.69(+1.61%) |
Oct 12, 2022 | 43.27 | 43.50 | 43.11 | 43.27 | 8,222,450 | -0.07(-0.15%) |
Oct 11, 2022 | 43.54 | 43.98 | 43.21 | 43.33 | 6,277,248 | -0.58(-1.32%) |
Oct 10, 2022 | 44.18 | 44.26 | 43.70 | 43.91 | 6,321,701 | -0.34(-0.77%) |
Oct 07, 2022 | 44.81 | 44.83 | 44.12 | 44.26 | 6,966,199 | -0.78(-1.73%) |
Oct 06, 2022 | 45.32 | 45.52 | 45.01 | 45.04 | 6,057,712 | -0.63(-1.38%) |
Oct 05, 2022 | 45.48 | 45.91 | 45.16 | 45.67 | 5,620,816 | -0.41(-0.89%) |
Oct 04, 2022 | 45.51 | 46.13 | 45.49 | 46.08 | 6,129,277 | +1.58(+3.55%) |