Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.90 | 42.94 | 42.80 | 42.82 | 1,927,006 | -0.17(-0.40%) |
Dec 29, 2022 | 42.88 | 43.01 | 42.88 | 42.99 | 2,351,827 | +0.17(+0.40%) |
Dec 28, 2022 | 43.00 | 43.01 | 42.82 | 42.82 | 2,836,471 | -0.10(-0.24%) |
Dec 27, 2022 | 43.02 | 43.07 | 42.90 | 42.92 | 2,612,464 | -0.29(-0.66%) |
Dec 23, 2022 | 43.21 | 43.27 | 43.17 | 43.21 | 2,065,514 | -0.12(-0.29%) |
Dec 22, 2022 | 43.38 | 43.40 | 43.31 | 43.33 | 2,268,004 | -0.05(-0.11%) |
Dec 21, 2022 | 43.42 | 43.43 | 43.30 | 43.38 | 2,148,703 | +0.13(+0.31%) |
Dec 20, 2022 | 43.25 | 43.31 | 43.20 | 43.25 | 2,774,601 | -0.38(-0.87%) |
Dec 19, 2022 | 43.60 | 43.63 | 43.45 | 43.63 | 2,276,220 | -0.13(-0.30%) |
Dec 16, 2022 | 43.63 | 43.83 | 43.60 | 43.76 | 2,263,512 | -0.10(-0.22%) |
Dec 15, 2022 | 43.86 | 43.91 | 43.77 | 43.86 | 3,499,898 | +0.03(+0.06%) |
Dec 14, 2022 | 43.79 | 43.87 | 43.63 | 43.83 | 2,767,363 | +0.07(+0.15%) |
Dec 13, 2022 | 43.98 | 44.04 | 43.72 | 43.77 | 2,236,657 | +0.32(+0.74%) |
Dec 12, 2022 | 43.62 | 43.63 | 43.39 | 43.44 | 2,896,495 | -0.02(-0.04%) |
Dec 09, 2022 | 43.58 | 43.62 | 43.45 | 43.46 | 2,158,920 | -0.22(-0.50%) |
Dec 08, 2022 | 43.69 | 43.77 | 43.62 | 43.68 | 1,829,538 | -0.12(-0.28%) |
Dec 07, 2022 | 43.61 | 43.82 | 43.59 | 43.80 | 3,634,372 | +0.37(+0.85%) |
Dec 06, 2022 | 43.39 | 43.48 | 43.34 | 43.43 | 1,736,208 | +0.10(+0.22%) |
Dec 05, 2022 | 43.47 | 43.48 | 43.27 | 43.34 | 2,960,407 | -0.33(-0.76%) |
Dec 02, 2022 | 43.34 | 43.67 | 43.25 | 43.67 | 2,093,685 | +0.17(+0.39%) |
Dec 01, 2022 | 43.21 | 43.50 | 43.18 | 43.50 | 2,466,656 | +0.16(+0.38%) |
Nov 30, 2022 | 42.76 | 43.33 | 42.71 | 43.33 | 1,526,247 | +0.51(+1.20%) |
Nov 29, 2022 | 42.81 | 42.89 | 42.77 | 42.82 | 1,377,368 | -0.11(-0.27%) |
Nov 28, 2022 | 43.06 | 43.06 | 42.89 | 42.94 | 1,700,561 | -0.07(-0.15%) |
Nov 25, 2022 | 42.96 | 43.00 | 42.89 | 43.00 | 860,373 | +0.00(+0.00%) |
Nov 23, 2022 | 42.78 | 43.00 | 42.78 | 43.00 | 1,785,949 | +0.27(+0.62%) |
Nov 22, 2022 | 42.65 | 42.76 | 42.62 | 42.74 | 2,696,357 | +0.21(+0.49%) |
Nov 21, 2022 | 42.67 | 42.68 | 42.50 | 42.53 | 1,966,062 | -0.01(-0.02%) |
Nov 18, 2022 | 42.63 | 42.68 | 42.51 | 42.54 | 2,350,921 | -0.06(-0.13%) |
Nov 17, 2022 | 42.55 | 42.60 | 42.47 | 42.59 | 2,322,167 | -0.19(-0.44%) |
Nov 16, 2022 | 42.66 | 42.80 | 42.59 | 42.78 | 2,773,324 | +0.26(+0.60%) |
Nov 15, 2022 | 42.49 | 42.55 | 42.40 | 42.53 | 4,215,242 | +0.27(+0.65%) |
Nov 14, 2022 | 42.27 | 42.31 | 42.22 | 42.25 | 2,904,628 | -0.11(-0.27%) |
Nov 11, 2022 | 42.23 | 42.39 | 42.23 | 42.37 | 1,390,770 | +0.03(+0.07%) |
Nov 10, 2022 | 42.02 | 42.36 | 42.02 | 42.34 | 3,248,159 | +0.89(+2.15%) |
Nov 09, 2022 | 41.39 | 41.54 | 41.35 | 41.45 | 2,625,176 | +0.02(+0.05%) |
Nov 08, 2022 | 41.37 | 41.51 | 41.35 | 41.43 | 3,197,087 | +0.13(+0.32%) |
Nov 07, 2022 | 41.44 | 41.45 | 41.28 | 41.30 | 3,119,525 | -0.09(-0.21%) |
Nov 04, 2022 | 41.41 | 41.52 | 41.31 | 41.38 | 3,570,366 | +0.02(+0.05%) |
Nov 03, 2022 | 41.22 | 41.43 | 41.19 | 41.36 | 3,984,185 | +0.08(+0.18%) |
Nov 02, 2022 | 41.65 | 41.29 | 41.29 | 3,497,774 | -0.31(-0.75%) | |
Nov 01, 2022 | 41.77 | 41.79 | 41.50 | 41.60 | 2,109,109 | +0.07(+0.16%) |
Oct 31, 2022 | 41.58 | 41.58 | 41.39 | 41.53 | 3,423,818 | -0.18(-0.43%) |
Oct 28, 2022 | 41.63 | 41.78 | 41.58 | 41.71 | 2,257,784 | -0.06(-0.14%) |
Oct 27, 2022 | 41.65 | 41.82 | 41.56 | 41.77 | 3,104,620 | +0.24(+0.57%) |
Oct 26, 2022 | 41.44 | 41.61 | 41.43 | 41.53 | 3,327,970 | +0.16(+0.39%) |
Oct 25, 2022 | 41.29 | 41.46 | 41.29 | 41.37 | 3,779,150 | +0.39(+0.95%) |
Oct 24, 2022 | 41.05 | 41.14 | 40.91 | 40.98 | 4,388,570 | -0.08(-0.18%) |
Oct 21, 2022 | 40.83 | 41.09 | 40.79 | 41.06 | 9,834,244 | +0.09(+0.21%) |
Oct 20, 2022 | 41.18 | 41.29 | 40.95 | 40.97 | 29,573,768 | -0.25(-0.60%) |
Oct 19, 2022 | 41.30 | 41.35 | 41.18 | 41.22 | 2,195,371 | -0.33(-0.80%) |
Oct 18, 2022 | 41.57 | 41.61 | 41.38 | 41.55 | 3,908,350 | +0.08(+0.18%) |
Oct 17, 2022 | 41.61 | 41.68 | 41.45 | 41.48 | 3,468,444 | +0.11(+0.27%) |
Oct 14, 2022 | 41.77 | 41.77 | 41.34 | 41.36 | 1,601,447 | -0.22(-0.52%) |
Oct 13, 2022 | 41.23 | 41.68 | 41.15 | 41.58 | 3,043,299 | -0.13(-0.32%) |
Oct 12, 2022 | 41.62 | 41.75 | 41.60 | 41.71 | 2,092,864 | +0.03(+0.07%) |
Oct 11, 2022 | 41.74 | 41.86 | 41.64 | 41.68 | 1,592,076 | +0.01(+0.02%) |
Oct 10, 2022 | 41.84 | 41.89 | 41.60 | 41.67 | 1,910,648 | -0.19(-0.45%) |
Oct 07, 2022 | 41.91 | 41.97 | 41.83 | 41.86 | 1,252,574 | -0.23(-0.54%) |
Oct 06, 2022 | 42.21 | 42.26 | 42.06 | 42.09 | 1,921,267 | -0.16(-0.38%) |
Oct 05, 2022 | 42.24 | 42.27 | 42.08 | 42.25 | 4,056,520 | -0.20(-0.47%) |
Oct 04, 2022 | 42.46 | 42.61 | 42.41 | 42.45 | 3,861,826 | +0.14(+0.34%) |