Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.11 | 47.40 | 46.90 | 47.30 | 750,777 | +0.05(+0.12%) |
Dec 29, 2022 | 47.07 | 47.39 | 46.90 | 47.25 | 911,924 | +0.27(+0.58%) |
Dec 28, 2022 | 47.59 | 47.67 | 46.85 | 46.98 | 655,166 | -0.46(-0.98%) |
Dec 27, 2022 | 47.73 | 48.05 | 47.35 | 47.44 | 632,660 | -0.20(-0.42%) |
Dec 23, 2022 | 47.02 | 47.66 | 46.91 | 47.64 | 595,182 | +0.52(+1.10%) |
Dec 22, 2022 | 46.99 | 47.19 | 46.43 | 47.12 | 926,675 | -0.29(-0.61%) |
Dec 21, 2022 | 47.66 | 48.14 | 47.32 | 47.41 | 1,279,232 | +0.13(+0.27%) |
Dec 20, 2022 | 46.71 | 47.46 | 46.62 | 47.28 | 1,035,758 | +0.32(+0.68%) |
Dec 19, 2022 | 47.36 | 47.43 | 46.75 | 46.97 | 1,236,197 | -0.54(-1.15%) |
Dec 16, 2022 | 47.79 | 47.79 | 46.85 | 47.51 | 2,186,953 | -0.64(-1.32%) |
Dec 15, 2022 | 47.26 | 48.20 | 47.24 | 48.15 | 2,120,625 | +0.41(+0.86%) |
Dec 14, 2022 | 47.90 | 48.52 | 47.41 | 47.74 | 1,745,331 | -0.10(-0.21%) |
Dec 13, 2022 | 48.03 | 48.15 | 47.40 | 47.84 | 2,079,174 | +0.84(+1.78%) |
Dec 12, 2022 | 47.31 | 47.31 | 46.85 | 47.00 | 1,947,706 | -0.31(-0.65%) |
Dec 09, 2022 | 47.12 | 47.71 | 47.12 | 47.31 | 1,040,493 | +0.15(+0.31%) |
Dec 08, 2022 | 47.18 | 48.07 | 46.96 | 47.17 | 1,848,163 | +0.63(+1.36%) |
Dec 07, 2022 | 46.81 | 47.20 | 46.46 | 46.53 | 1,603,217 | -0.40(-0.86%) |
Dec 06, 2022 | 46.90 | 47.22 | 46.80 | 46.94 | 1,096,098 | +0.04(+0.08%) |
Dec 05, 2022 | 47.17 | 47.47 | 46.75 | 46.90 | 1,112,894 | -0.66(-1.39%) |
Dec 02, 2022 | 46.76 | 47.70 | 46.61 | 47.57 | 1,573,814 | +0.33(+0.70%) |
Dec 01, 2022 | 47.39 | 47.57 | 46.77 | 47.23 | 1,348,548 | +0.11(+0.23%) |
Nov 30, 2022 | 46.08 | 47.15 | 45.93 | 47.13 | 2,203,618 | +0.93(+2.02%) |
Nov 29, 2022 | 45.66 | 46.23 | 45.47 | 46.19 | 833,524 | +0.54(+1.18%) |
Nov 28, 2022 | 45.68 | 46.04 | 45.58 | 45.66 | 1,646,310 | -0.27(-0.59%) |
Nov 25, 2022 | 46.03 | 46.08 | 45.85 | 45.93 | 351,211 | +0.06(+0.14%) |
Nov 23, 2022 | 45.73 | 46.20 | 45.23 | 45.86 | 702,171 | +0.04(+0.08%) |
Nov 22, 2022 | 45.55 | 46.02 | 45.42 | 45.83 | 999,020 | +0.59(+1.31%) |
Nov 21, 2022 | 44.85 | 45.37 | 44.85 | 45.24 | 1,288,209 | +0.32(+0.72%) |
Nov 18, 2022 | 44.73 | 45.05 | 44.51 | 44.91 | 1,735,318 | +0.63(+1.42%) |
Nov 17, 2022 | 44.02 | 44.43 | 43.80 | 44.29 | 1,598,286 | -0.04(-0.08%) |
Nov 16, 2022 | 43.98 | 44.39 | 43.73 | 44.32 | 4,601,885 | +0.14(+0.32%) |
Nov 15, 2022 | 44.86 | 45.11 | 43.81 | 44.18 | 2,458,443 | -0.34(-0.76%) |
Nov 14, 2022 | 45.01 | 45.22 | 44.47 | 44.52 | 2,610,494 | -0.72(-1.58%) |
Nov 11, 2022 | 46.45 | 46.57 | 45.03 | 45.24 | 1,393,972 | -0.77(-1.67%) |
Nov 10, 2022 | 46.12 | 46.39 | 45.46 | 46.01 | 1,712,012 | +1.17(+2.62%) |
Nov 09, 2022 | 44.64 | 45.16 | 44.41 | 44.83 | 1,513,830 | +0.07(+0.16%) |
Nov 08, 2022 | 45.07 | 45.39 | 44.30 | 44.76 | 1,117,519 | -0.43(-0.95%) |
Nov 07, 2022 | 44.86 | 45.25 | 44.62 | 45.19 | 1,227,376 | +0.41(+0.92%) |
Nov 04, 2022 | 44.50 | 45.16 | 44.12 | 44.78 | 1,745,212 | +0.15(+0.34%) |
Nov 03, 2022 | 44.43 | 44.90 | 43.97 | 44.63 | 737,226 | -0.28(-0.62%) |
Nov 02, 2022 | 45.50 | 44.65 | 44.90 | 1,520,399 | -0.88(-1.92%) | |
Nov 01, 2022 | 45.24 | 45.90 | 45.05 | 45.78 | 1,217,117 | +0.89(+1.98%) |
Oct 31, 2022 | 44.31 | 45.04 | 44.13 | 44.90 | 1,766,548 | +0.15(+0.34%) |
Oct 28, 2022 | 43.44 | 44.99 | 43.01 | 44.74 | 2,058,333 | +1.86(+4.35%) |
Oct 27, 2022 | 43.10 | 43.25 | 42.75 | 42.88 | 1,037,340 | +0.22(+0.53%) |
Oct 26, 2022 | 42.63 | 43.01 | 42.45 | 42.66 | 1,130,889 | -0.03(-0.06%) |
Oct 25, 2022 | 41.45 | 42.72 | 41.38 | 42.68 | 2,507,959 | +1.52(+3.70%) |
Oct 24, 2022 | 42.10 | 42.10 | 40.98 | 41.16 | 1,826,457 | -0.41(-0.99%) |
Oct 21, 2022 | 41.29 | 41.59 | 40.80 | 41.57 | 1,721,694 | +0.57(+1.40%) |
Oct 20, 2022 | 40.99 | 41.65 | 40.75 | 41.00 | 1,089,102 | +0.21(+0.51%) |
Oct 19, 2022 | 42.13 | 42.13 | 40.60 | 40.79 | 1,862,557 | -1.62(-3.82%) |
Oct 18, 2022 | 42.15 | 42.69 | 41.95 | 42.41 | 1,645,729 | +0.65(+1.57%) |
Oct 17, 2022 | 41.56 | 42.23 | 41.46 | 41.76 | 1,417,962 | +0.82(+1.99%) |
Oct 14, 2022 | 42.64 | 42.78 | 40.86 | 40.95 | 1,467,273 | -1.37(-3.24%) |
Oct 13, 2022 | 41.00 | 42.55 | 40.38 | 42.32 | 2,489,819 | +0.56(+1.35%) |
Oct 12, 2022 | 41.66 | 42.19 | 41.30 | 41.75 | 2,183,463 | -0.08(-0.19%) |
Oct 11, 2022 | 41.31 | 42.05 | 40.72 | 41.83 | 2,253,900 | +0.62(+1.50%) |
Oct 10, 2022 | 41.47 | 41.76 | 40.64 | 41.21 | 1,442,587 | -0.30(-0.73%) |
Oct 07, 2022 | 41.29 | 41.85 | 41.21 | 41.52 | 1,783,213 | -0.10(-0.24%) |
Oct 06, 2022 | 42.28 | 42.55 | 41.38 | 41.62 | 1,980,709 | -0.79(-1.86%) |
Oct 05, 2022 | 41.60 | 42.69 | 41.26 | 42.41 | 2,575,730 | +0.16(+0.38%) |
Oct 04, 2022 | 41.12 | 42.26 | 41.01 | 42.24 | 1,976,713 | +1.50(+3.69%) |