Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.38 | 45.39 | 44.48 | 45.01 | 4,112,751 | -0.15(-0.34%) |
Dec 29, 2022 | 45.38 | 45.63 | 45.05 | 45.16 | 4,089,104 | -0.01(-0.02%) |
Dec 28, 2022 | 46.13 | 46.18 | 44.85 | 45.17 | 5,537,878 | -1.32(-2.83%) |
Dec 27, 2022 | 45.83 | 46.84 | 45.75 | 46.49 | 6,159,795 | +0.86(+1.88%) |
Dec 23, 2022 | 45.42 | 46.13 | 44.84 | 45.63 | 4,823,904 | +0.33(+0.74%) |
Dec 22, 2022 | 44.75 | 45.30 | 44.29 | 45.30 | 4,891,604 | +0.17(+0.38%) |
Dec 21, 2022 | 45.68 | 46.19 | 44.87 | 45.12 | 6,568,920 | -0.29(-0.63%) |
Dec 20, 2022 | 44.25 | 45.80 | 44.18 | 45.41 | 6,496,126 | +1.93(+4.43%) |
Dec 19, 2022 | 43.91 | 44.30 | 43.23 | 43.48 | 6,582,689 | -0.52(-1.17%) |
Dec 16, 2022 | 43.28 | 44.39 | 43.15 | 44.00 | 12,232,447 | +0.54(+1.25%) |
Dec 15, 2022 | 43.67 | 44.48 | 43.39 | 43.45 | 8,009,020 | -1.47(-3.27%) |
Dec 14, 2022 | 44.93 | 45.38 | 44.22 | 44.92 | 7,957,283 | -0.04(-0.08%) |
Dec 13, 2022 | 46.07 | 46.48 | 44.52 | 44.96 | 8,539,967 | +0.72(+1.62%) |
Dec 12, 2022 | 44.07 | 44.31 | 43.23 | 44.25 | 6,956,515 | +0.00(+0.00%) |
Dec 09, 2022 | 45.18 | 45.68 | 44.23 | 44.25 | 9,628,889 | -0.69(-1.53%) |
Dec 08, 2022 | 45.31 | 45.47 | 44.82 | 44.93 | 4,846,450 | -0.07(-0.15%) |
Dec 07, 2022 | 44.81 | 45.47 | 44.56 | 45.00 | 7,707,864 | +0.59(+1.33%) |
Dec 06, 2022 | 45.30 | 45.61 | 44.11 | 44.41 | 5,874,219 | -0.33(-0.74%) |
Dec 05, 2022 | 45.59 | 45.89 | 44.45 | 44.74 | 7,765,881 | -1.13(-2.47%) |
Dec 02, 2022 | 44.85 | 45.94 | 44.47 | 45.87 | 8,706,771 | +0.09(+0.21%) |
Dec 01, 2022 | 45.63 | 46.79 | 45.39 | 45.78 | 11,131,099 | +1.04(+2.32%) |
Nov 30, 2022 | 43.52 | 44.75 | 42.70 | 44.74 | 14,568,016 | +1.61(+3.74%) |
Nov 29, 2022 | 42.21 | 43.17 | 42.16 | 43.13 | 6,315,950 | +1.36(+3.25%) |
Nov 28, 2022 | 43.17 | 43.23 | 41.68 | 41.77 | 9,815,524 | -1.44(-3.34%) |
Nov 25, 2022 | 43.70 | 43.91 | 43.16 | 43.21 | 2,836,455 | -0.38(-0.86%) |
Nov 23, 2022 | 43.10 | 43.61 | 42.78 | 43.59 | 6,786,063 | +0.11(+0.26%) |
Nov 22, 2022 | 42.78 | 43.53 | 42.56 | 43.48 | 6,756,547 | +1.06(+2.51%) |
Nov 21, 2022 | 42.29 | 42.49 | 41.52 | 42.41 | 4,777,439 | -0.12(-0.29%) |
Nov 18, 2022 | 42.28 | 42.53 | 41.76 | 42.53 | 6,531,941 | +0.43(+1.03%) |
Nov 17, 2022 | 41.92 | 42.41 | 41.65 | 42.10 | 6,301,468 | -0.77(-1.80%) |
Nov 16, 2022 | 43.09 | 43.77 | 42.86 | 42.87 | 5,458,101 | -0.19(-0.44%) |
Nov 15, 2022 | 44.13 | 44.25 | 42.50 | 43.06 | 9,716,732 | -0.57(-1.30%) |
Nov 14, 2022 | 43.51 | 44.21 | 43.43 | 43.63 | 7,033,566 | -0.23(-0.52%) |
Nov 11, 2022 | 43.94 | 43.98 | 42.90 | 43.85 | 7,230,660 | +0.11(+0.26%) |
Nov 10, 2022 | 43.14 | 44.22 | 42.91 | 43.74 | 12,558,310 | +2.90(+7.11%) |
Nov 09, 2022 | 41.15 | 41.67 | 40.62 | 40.84 | 9,369,628 | -0.40(-0.96%) |
Nov 08, 2022 | 38.92 | 42.24 | 38.75 | 41.23 | 12,620,831 | +2.29(+5.88%) |
Nov 07, 2022 | 38.78 | 39.27 | 38.39 | 38.94 | 6,552,493 | +0.31(+0.81%) |
Nov 04, 2022 | 37.00 | 38.77 | 36.80 | 38.63 | 11,738,332 | +3.02(+8.47%) |
Nov 03, 2022 | 36.76 | 36.94 | 35.30 | 35.62 | 12,198,586 | -1.64(-4.40%) |
Nov 02, 2022 | 39.50 | 37.18 | 37.26 | 15,287,682 | -2.05(-5.23%) | |
Nov 01, 2022 | 40.54 | 40.75 | 39.28 | 39.31 | 8,153,238 | -0.57(-1.44%) |
Oct 31, 2022 | 39.95 | 40.37 | 39.55 | 39.88 | 7,936,091 | -0.51(-1.26%) |
Oct 28, 2022 | 40.23 | 40.55 | 39.90 | 40.39 | 7,364,272 | -0.19(-0.46%) |
Oct 27, 2022 | 41.44 | 41.44 | 40.49 | 40.58 | 8,084,442 | -0.67(-1.62%) |
Oct 26, 2022 | 40.68 | 41.70 | 40.57 | 41.25 | 9,643,597 | +0.99(+2.46%) |
Oct 25, 2022 | 39.79 | 40.50 | 39.63 | 40.26 | 9,177,277 | +0.60(+1.52%) |
Oct 24, 2022 | 39.57 | 39.97 | 39.13 | 39.66 | 7,567,986 | -0.27(-0.68%) |
Oct 21, 2022 | 39.01 | 40.12 | 38.79 | 39.93 | 10,792,576 | +1.16(+2.99%) |
Oct 20, 2022 | 38.17 | 39.67 | 38.06 | 38.77 | 6,157,166 | +0.73(+1.91%) |
Oct 19, 2022 | 38.74 | 38.79 | 38.00 | 38.05 | 7,725,722 | -1.25(-3.19%) |
Oct 18, 2022 | 39.48 | 39.67 | 38.78 | 39.30 | 6,792,624 | +0.37(+0.94%) |
Oct 17, 2022 | 39.22 | 39.56 | 38.87 | 38.93 | 7,605,937 | +0.54(+1.40%) |
Oct 14, 2022 | 39.09 | 39.39 | 38.32 | 38.40 | 10,391,492 | -0.83(-2.11%) |
Oct 13, 2022 | 38.56 | 39.45 | 37.74 | 39.23 | 8,362,479 | -0.27(-0.69%) |
Oct 12, 2022 | 39.23 | 39.88 | 38.98 | 39.50 | 6,460,613 | +0.08(+0.22%) |
Oct 11, 2022 | 39.80 | 40.49 | 39.24 | 39.41 | 8,389,554 | -0.43(-1.09%) |
Oct 10, 2022 | 40.00 | 40.42 | 39.63 | 39.85 | 5,928,944 | -0.30(-0.75%) |
Oct 07, 2022 | 41.75 | 42.13 | 40.13 | 40.15 | 9,568,797 | -2.16(-5.10%) |
Oct 06, 2022 | 41.14 | 42.35 | 41.00 | 42.31 | 10,133,027 | +0.93(+2.26%) |
Oct 05, 2022 | 41.30 | 41.53 | 40.42 | 41.37 | 9,802,879 | -0.59(-1.41%) |
Oct 04, 2022 | 41.74 | 42.63 | 41.41 | 41.97 | 11,353,653 | +0.77(+1.88%) |