Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.00 | 43.33 | 42.71 | 43.20 | 1,460,371 | -0.11(-0.25%) |
Dec 29, 2022 | 43.13 | 43.37 | 43.04 | 43.31 | 1,343,761 | +0.67(+1.57%) |
Dec 28, 2022 | 42.86 | 43.03 | 42.56 | 42.64 | 974,411 | -0.29(-0.67%) |
Dec 27, 2022 | 43.10 | 43.21 | 42.77 | 42.92 | 1,555,141 | -0.36(-0.82%) |
Dec 23, 2022 | 42.88 | 43.33 | 42.73 | 43.28 | 1,572,861 | +0.29(+0.68%) |
Dec 22, 2022 | 42.98 | 43.19 | 42.75 | 42.99 | 1,637,893 | -0.07(-0.17%) |
Dec 21, 2022 | 43.05 | 43.48 | 42.81 | 43.06 | 2,527,175 | +0.99(+2.35%) |
Dec 20, 2022 | 41.93 | 42.28 | 41.91 | 42.07 | 1,758,967 | +0.16(+0.38%) |
Dec 19, 2022 | 41.91 | 42.17 | 41.76 | 41.91 | 2,398,210 | +0.00(+0.00%) |
Dec 16, 2022 | 41.50 | 41.97 | 41.25 | 41.91 | 3,253,601 | -0.16(-0.38%) |
Dec 15, 2022 | 42.42 | 42.59 | 42.01 | 42.07 | 2,224,763 | -0.70(-1.65%) |
Dec 14, 2022 | 42.50 | 42.99 | 42.22 | 42.77 | 2,001,703 | +0.81(+1.93%) |
Dec 13, 2022 | 42.34 | 42.59 | 41.91 | 41.96 | 2,483,765 | +0.34(+0.81%) |
Dec 12, 2022 | 41.70 | 41.88 | 41.38 | 41.62 | 3,077,507 | +0.36(+0.86%) |
Dec 09, 2022 | 41.66 | 41.84 | 41.25 | 41.27 | 3,274,485 | -0.59(-1.41%) |
Dec 08, 2022 | 41.80 | 42.10 | 41.64 | 41.85 | 4,497,909 | -0.91(-2.13%) |
Dec 07, 2022 | 42.35 | 42.92 | 42.24 | 42.76 | 6,075,396 | -0.54(-1.26%) |
Dec 06, 2022 | 40.24 | 44.38 | 39.68 | 43.31 | 13,026,027 | +3.23(+8.06%) |
Dec 05, 2022 | 40.06 | 40.36 | 40.02 | 40.08 | 1,738,859 | -0.07(-0.18%) |
Dec 02, 2022 | 40.31 | 40.38 | 39.99 | 40.15 | 2,204,978 | -0.77(-1.87%) |
Dec 01, 2022 | 40.94 | 41.05 | 40.69 | 40.92 | 2,231,495 | +0.46(+1.15%) |
Nov 30, 2022 | 39.75 | 40.47 | 39.45 | 40.45 | 2,120,044 | -0.46(-1.13%) |
Nov 29, 2022 | 40.82 | 41.02 | 40.63 | 40.92 | 1,517,679 | +0.29(+0.72%) |
Nov 28, 2022 | 40.75 | 40.97 | 40.54 | 40.62 | 1,878,071 | +0.13(+0.33%) |
Nov 25, 2022 | 40.28 | 40.69 | 40.28 | 40.49 | 769,727 | +0.31(+0.78%) |
Nov 23, 2022 | 40.01 | 40.20 | 39.79 | 40.18 | 3,060,856 | -0.01(-0.02%) |
Nov 22, 2022 | 40.02 | 40.23 | 39.87 | 40.19 | 3,211,896 | +0.28(+0.69%) |
Nov 21, 2022 | 39.84 | 40.11 | 39.67 | 39.91 | 2,387,725 | +0.21(+0.52%) |
Nov 18, 2022 | 39.48 | 39.87 | 39.35 | 39.70 | 2,371,360 | +0.71(+1.83%) |
Nov 17, 2022 | 38.54 | 39.24 | 38.54 | 38.99 | 1,410,616 | -0.13(-0.34%) |
Nov 16, 2022 | 39.45 | 39.57 | 39.05 | 39.12 | 5,072,257 | +0.28(+0.71%) |
Nov 15, 2022 | 39.28 | 39.37 | 38.41 | 38.85 | 3,639,014 | +0.30(+0.79%) |
Nov 14, 2022 | 38.69 | 38.96 | 38.54 | 38.54 | 3,367,210 | +0.37(+0.96%) |
Nov 11, 2022 | 38.46 | 38.54 | 37.67 | 38.18 | 6,092,570 | -1.35(-3.41%) |
Nov 10, 2022 | 39.85 | 39.88 | 39.07 | 39.53 | 2,399,924 | +0.87(+2.24%) |
Nov 09, 2022 | 38.75 | 39.02 | 38.61 | 38.66 | 1,616,466 | -0.09(-0.23%) |
Nov 08, 2022 | 38.45 | 39.09 | 38.40 | 38.75 | 1,927,487 | -0.01(-0.02%) |
Nov 07, 2022 | 38.46 | 38.93 | 38.36 | 38.76 | 2,844,715 | -0.15(-0.39%) |
Nov 04, 2022 | 38.75 | 39.03 | 38.37 | 38.91 | 1,814,254 | +0.70(+1.82%) |
Nov 03, 2022 | 37.80 | 38.37 | 37.77 | 38.21 | 2,818,014 | -0.09(-0.23%) |
Nov 02, 2022 | 38.74 | 38.94 | 38.26 | 38.30 | 3,434,904 | -0.04(-0.12%) |
Nov 01, 2022 | 38.57 | 38.58 | 38.05 | 38.35 | 2,127,942 | -0.21(-0.55%) |
Oct 31, 2022 | 38.38 | 38.87 | 38.37 | 38.56 | 6,195,339 | +0.16(+0.42%) |
Oct 28, 2022 | 38.13 | 38.55 | 38.01 | 38.40 | 3,550,979 | +1.31(+3.54%) |
Oct 27, 2022 | 37.30 | 37.51 | 37.05 | 37.09 | 3,991,321 | -0.24(-0.65%) |
Oct 26, 2022 | 37.07 | 37.59 | 37.07 | 37.33 | 2,615,732 | +0.51(+1.38%) |
Oct 25, 2022 | 36.36 | 36.88 | 36.32 | 36.82 | 2,691,615 | +0.41(+1.13%) |
Oct 24, 2022 | 36.12 | 36.48 | 36.00 | 36.41 | 3,148,381 | +0.34(+0.94%) |
Oct 21, 2022 | 35.39 | 36.20 | 35.25 | 36.07 | 2,259,124 | +0.72(+2.04%) |
Oct 20, 2022 | 35.26 | 35.52 | 35.22 | 35.35 | 4,736,337 | -0.01(-0.03%) |
Oct 19, 2022 | 35.70 | 35.79 | 35.23 | 35.36 | 7,735,136 | -0.37(-1.02%) |
Oct 18, 2022 | 36.21 | 36.21 | 35.54 | 35.73 | 3,798,600 | -0.35(-0.96%) |
Oct 17, 2022 | 35.84 | 36.18 | 35.76 | 36.07 | 2,257,033 | +0.77(+2.17%) |
Oct 14, 2022 | 35.68 | 35.85 | 35.22 | 35.31 | 5,116,836 | -0.30(-0.85%) |
Oct 13, 2022 | 34.63 | 35.72 | 34.61 | 35.61 | 1,321,963 | +0.61(+1.73%) |
Oct 12, 2022 | 35.22 | 35.49 | 35.00 | 35.00 | 1,776,562 | -0.40(-1.13%) |
Oct 11, 2022 | 35.02 | 35.91 | 34.96 | 35.40 | 4,046,478 | +0.53(+1.51%) |
Oct 10, 2022 | 34.63 | 35.02 | 34.50 | 34.88 | 2,702,122 | +0.21(+0.62%) |
Oct 07, 2022 | 34.95 | 35.15 | 34.62 | 34.66 | 3,023,683 | -0.04(-0.10%) |
Oct 06, 2022 | 34.77 | 34.90 | 34.51 | 34.70 | 4,905,759 | -0.82(-2.31%) |
Oct 05, 2022 | 35.30 | 35.70 | 35.20 | 35.52 | 3,363,925 | -0.27(-0.75%) |
Oct 04, 2022 | 35.43 | 35.85 | 35.24 | 35.79 | 3,412,882 | +0.83(+2.37%) |