Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.96 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 45.65 | 46.19 | 45.56 | 45.96 | 1,285,253 | +0.27(+0.59%) |
Dec 28, 2022 | 46.19 | 46.40 | 45.44 | 45.69 | 881,147 | -0.35(-0.76%) |
Dec 23, 2022 | 46.04 | 0 | +0.92(+2.04%) | |||
Dec 22, 2022 | 46.01 | 46.02 | 44.62 | 45.12 | 986,387 | -0.95(-2.06%) |
Dec 21, 2022 | 45.58 | 46.09 | 45.32 | 46.07 | 1,135,183 | +1.02(+2.26%) |
Dec 20, 2022 | 44.33 | 45.21 | 44.32 | 45.05 | 1,206,555 | +0.66(+1.49%) |
Dec 19, 2022 | 44.92 | 45.11 | 44.20 | 44.39 | 1,267,818 | -0.40(-0.89%) |
Dec 16, 2022 | 44.96 | 44.98 | 44.20 | 44.79 | 2,703,752 | -0.74(-1.63%) |
Dec 15, 2022 | 46.25 | 46.31 | 45.16 | 45.53 | 1,693,445 | -1.03(-2.21%) |
Dec 14, 2022 | 47.20 | 47.31 | 46.33 | 46.56 | 1,338,606 | -0.73(-1.54%) |
Dec 13, 2022 | 47.30 | 47.76 | 47.12 | 47.29 | 2,157,945 | +0.52(+1.11%) |
Dec 12, 2022 | 46.00 | 46.87 | 45.80 | 46.77 | 2,081,124 | +0.94(+2.05%) |
Dec 09, 2022 | 46.40 | 46.64 | 45.77 | 45.83 | 1,729,793 | -0.86(-1.84%) |
Dec 08, 2022 | 47.38 | 47.38 | 46.38 | 46.69 | 868,939 | -0.12(-0.26%) |
Dec 07, 2022 | 46.80 | 47.18 | 46.65 | 46.81 | 1,155,512 | -0.08(-0.17%) |
Dec 06, 2022 | 47.75 | 48.14 | 46.75 | 46.89 | 1,789,340 | -0.96(-2.01%) |
Dec 05, 2022 | 48.69 | 48.93 | 47.66 | 47.85 | 1,141,015 | -0.54(-1.12%) |
Dec 02, 2022 | 48.88 | 49.09 | 48.35 | 48.39 | 1,437,773 | -0.75(-1.53%) |
Dec 01, 2022 | 49.26 | 49.62 | 48.98 | 49.14 | 1,742,728 | +0.03(+0.06%) |
Nov 30, 2022 | 48.49 | 49.23 | 48.31 | 49.11 | 5,084,280 | +0.79(+1.63%) |
Nov 29, 2022 | 47.92 | 48.40 | 47.78 | 48.32 | 2,254,456 | +0.73(+1.53%) |
Nov 28, 2022 | 47.04 | 47.71 | 46.82 | 47.59 | 1,360,125 | +0.08(+0.17%) |
Nov 25, 2022 | 47.59 | 47.93 | 47.37 | 47.51 | 754,083 | +0.08(+0.17%) |
Nov 24, 2022 | 47.23 | 47.67 | 47.23 | 47.43 | 439,732 | +0.01(+0.02%) |
Nov 23, 2022 | 47.28 | 47.61 | 47.19 | 47.42 | 2,192,016 | -0.04(-0.08%) |
Nov 22, 2022 | 47.20 | 47.76 | 47.11 | 47.46 | 1,665,290 | +0.67(+1.43%) |
Nov 21, 2022 | 46.74 | 46.89 | 46.18 | 46.79 | 1,406,145 | -0.28(-0.59%) |
Nov 18, 2022 | 46.46 | 47.18 | 46.19 | 47.07 | 967,050 | +0.30(+0.64%) |
Nov 17, 2022 | 46.93 | 47.12 | 46.31 | 46.77 | 880,472 | -0.31(-0.66%) |
Nov 16, 2022 | 46.61 | 47.28 | 46.59 | 47.08 | 3,008,810 | +0.36(+0.77%) |
Nov 15, 2022 | 46.54 | 47.13 | 46.47 | 46.72 | 1,250,332 | +0.35(+0.75%) |
Nov 14, 2022 | 46.43 | 46.76 | 46.20 | 46.37 | 1,563,048 | -0.13(-0.28%) |
Nov 11, 2022 | 46.43 | 46.80 | 46.26 | 46.50 | 1,098,051 | +0.64(+1.40%) |
Nov 10, 2022 | 45.16 | 45.96 | 45.08 | 45.86 | 1,958,675 | +1.18(+2.64%) |
Nov 09, 2022 | 45.58 | 45.91 | 44.66 | 44.68 | 2,234,183 | -1.14(-2.49%) |
Nov 08, 2022 | 45.89 | 45.98 | 45.53 | 45.82 | 918,044 | -0.04(-0.09%) |
Nov 07, 2022 | 46.12 | 46.18 | 45.38 | 45.86 | 2,332,458 | -0.03(-0.07%) |
Nov 04, 2022 | 45.96 | 47.42 | 45.24 | 45.89 | 2,606,982 | +0.61(+1.35%) |
Nov 03, 2022 | 44.73 | 45.46 | 44.40 | 45.28 | 1,766,448 | +0.39(+0.87%) |
Nov 02, 2022 | 44.54 | 44.89 | 2,122,676 | +0.35(+0.79%) | ||
Nov 01, 2022 | 45.44 | 45.55 | 44.38 | 44.54 | 959,313 | -0.44(-0.98%) |
Oct 31, 2022 | 44.18 | 45.05 | 44.03 | 44.98 | 2,304,412 | +0.68(+1.53%) |
Oct 28, 2022 | 44.80 | 44.90 | 43.88 | 44.30 | 983,412 | -0.33(-0.74%) |
Oct 27, 2022 | 44.54 | 44.95 | 44.39 | 44.63 | 1,034,463 | +0.52(+1.18%) |
Oct 26, 2022 | 43.74 | 44.37 | 43.63 | 44.11 | 1,354,028 | +0.43(+0.98%) |
Oct 25, 2022 | 43.46 | 43.75 | 43.29 | 43.68 | 1,166,976 | +0.12(+0.28%) |
Oct 24, 2022 | 44.19 | 44.25 | 43.53 | 43.56 | 1,313,820 | -0.66(-1.49%) |
Oct 21, 2022 | 43.69 | 44.42 | 43.56 | 44.22 | 1,243,506 | +0.52(+1.19%) |
Oct 20, 2022 | 44.16 | 44.37 | 43.53 | 43.70 | 1,240,287 | -0.24(-0.55%) |
Oct 19, 2022 | 43.48 | 44.09 | 43.33 | 43.94 | 948,916 | +0.48(+1.10%) |
Oct 18, 2022 | 43.54 | 43.84 | 43.00 | 43.46 | 860,658 | +0.25(+0.58%) |
Oct 17, 2022 | 42.81 | 43.56 | 42.60 | 43.21 | 2,359,808 | +0.91(+2.15%) |
Oct 14, 2022 | 43.14 | 43.43 | 42.26 | 42.30 | 1,028,597 | -1.01(-2.33%) |
Oct 13, 2022 | 41.53 | 43.39 | 41.38 | 43.31 | 1,513,286 | +1.51(+3.61%) |
Oct 12, 2022 | 42.00 | 42.03 | 41.56 | 41.80 | 1,534,439 | -0.49(-1.16%) |
Oct 11, 2022 | 42.32 | 42.72 | 42.00 | 42.29 | 4,237,476 | -1.27(-2.92%) |
Oct 07, 2022 | 43.56 | 0 | +0.09(+0.21%) | |||
Oct 06, 2022 | 44.22 | 44.49 | 43.28 | 43.47 | 1,347,399 | -1.02(-2.29%) |
Oct 05, 2022 | 44.40 | 44.82 | 43.68 | 44.49 | 2,717,136 | +0.04(+0.09%) |
Oct 04, 2022 | 44.56 | 44.79 | 44.27 | 44.45 | 2,113,626 | +0.54(+1.23%) |