Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.41 | 47.62 | 46.85 | 47.37 | 1,003,058 | -0.27(-0.56%) |
Dec 29, 2022 | 47.03 | 47.70 | 46.77 | 47.63 | 975,787 | +1.07(+2.31%) |
Dec 28, 2022 | 48.19 | 48.22 | 46.55 | 46.56 | 1,066,328 | -1.62(-3.35%) |
Dec 27, 2022 | 48.18 | 48.25 | 47.58 | 48.18 | 789,427 | +0.07(+0.14%) |
Dec 23, 2022 | 48.14 | 48.29 | 47.78 | 48.11 | 897,111 | -0.05(-0.10%) |
Dec 22, 2022 | 47.79 | 48.46 | 47.17 | 48.16 | 1,504,143 | -0.03(-0.06%) |
Dec 21, 2022 | 48.11 | 48.49 | 47.89 | 48.19 | 1,150,066 | +0.57(+1.20%) |
Dec 20, 2022 | 47.29 | 47.76 | 46.66 | 47.62 | 1,295,561 | -0.10(-0.20%) |
Dec 19, 2022 | 48.98 | 49.38 | 47.37 | 47.71 | 1,528,595 | -1.33(-2.71%) |
Dec 16, 2022 | 50.75 | 50.97 | 48.48 | 49.04 | 3,124,828 | -2.58(-4.99%) |
Dec 15, 2022 | 51.54 | 51.95 | 50.99 | 51.62 | 1,439,297 | -0.61(-1.16%) |
Dec 14, 2022 | 52.40 | 53.22 | 52.02 | 52.22 | 1,272,979 | +0.04(+0.07%) |
Dec 13, 2022 | 52.62 | 53.20 | 51.65 | 52.19 | 2,327,426 | +0.67(+1.29%) |
Dec 12, 2022 | 51.41 | 51.59 | 50.80 | 51.52 | 1,328,117 | +0.39(+0.77%) |
Dec 09, 2022 | 51.30 | 51.67 | 51.06 | 51.13 | 1,162,767 | -0.19(-0.37%) |
Dec 08, 2022 | 51.15 | 51.97 | 50.98 | 51.31 | 938,199 | +0.17(+0.33%) |
Dec 07, 2022 | 51.39 | 52.08 | 50.98 | 51.14 | 1,212,874 | -0.23(-0.44%) |
Dec 06, 2022 | 51.83 | 51.86 | 50.94 | 51.37 | 1,335,384 | -0.30(-0.58%) |
Dec 05, 2022 | 51.20 | 51.82 | 51.05 | 51.67 | 1,543,757 | -0.07(-0.13%) |
Dec 02, 2022 | 50.86 | 51.74 | 50.51 | 51.74 | 1,038,350 | +0.26(+0.51%) |
Dec 01, 2022 | 51.65 | 52.23 | 51.01 | 51.47 | 1,481,727 | +0.42(+0.83%) |
Nov 30, 2022 | 50.40 | 51.32 | 50.38 | 51.05 | 2,990,471 | +0.44(+0.87%) |
Nov 29, 2022 | 50.25 | 50.74 | 49.83 | 50.61 | 1,764,717 | +0.55(+1.11%) |
Nov 28, 2022 | 49.87 | 50.15 | 49.70 | 50.05 | 1,237,004 | -0.27(-0.54%) |
Nov 25, 2022 | 50.45 | 50.69 | 50.02 | 50.33 | 569,761 | +0.14(+0.28%) |
Nov 23, 2022 | 49.81 | 50.29 | 49.55 | 50.19 | 699,620 | +0.42(+0.85%) |
Nov 22, 2022 | 49.60 | 49.79 | 49.34 | 49.76 | 1,098,922 | +0.37(+0.74%) |
Nov 21, 2022 | 48.89 | 49.51 | 48.76 | 49.40 | 1,120,029 | +0.25(+0.52%) |
Nov 18, 2022 | 48.86 | 49.38 | 48.51 | 49.14 | 989,500 | +0.92(+1.91%) |
Nov 17, 2022 | 48.00 | 48.34 | 47.62 | 48.22 | 984,354 | -0.37(-0.75%) |
Nov 16, 2022 | 49.11 | 49.43 | 48.12 | 48.59 | 1,350,603 | -0.82(-1.65%) |
Nov 15, 2022 | 48.92 | 49.58 | 48.76 | 49.41 | 1,428,309 | +1.16(+2.40%) |
Nov 14, 2022 | 49.33 | 49.55 | 48.18 | 48.25 | 1,510,005 | -1.43(-2.88%) |
Nov 11, 2022 | 49.73 | 50.15 | 48.91 | 49.68 | 1,686,172 | +0.28(+0.57%) |
Nov 10, 2022 | 48.22 | 49.72 | 48.20 | 49.40 | 1,825,661 | +3.19(+6.91%) |
Nov 09, 2022 | 47.15 | 47.56 | 46.07 | 46.20 | 902,425 | -1.25(-2.63%) |
Nov 08, 2022 | 46.91 | 48.40 | 46.86 | 47.45 | 1,196,912 | +0.55(+1.16%) |
Nov 07, 2022 | 46.71 | 47.25 | 46.33 | 46.91 | 1,731,592 | +0.48(+1.03%) |
Nov 04, 2022 | 47.23 | 47.23 | 45.14 | 46.43 | 1,761,350 | -0.40(-0.86%) |
Nov 03, 2022 | 45.31 | 47.50 | 43.80 | 46.83 | 1,769,170 | +0.62(+1.34%) |
Nov 02, 2022 | 47.16 | 47.26 | 45.84 | 46.21 | 2,230,063 | -0.97(-2.05%) |
Nov 01, 2022 | 47.46 | 47.73 | 46.93 | 47.18 | 1,228,739 | +0.13(+0.28%) |
Oct 31, 2022 | 46.63 | 47.31 | 46.27 | 47.05 | 1,469,007 | -0.03(-0.06%) |
Oct 28, 2022 | 46.71 | 47.46 | 46.33 | 47.08 | 1,191,341 | +0.21(+0.44%) |
Oct 27, 2022 | 46.76 | 47.32 | 46.49 | 46.87 | 1,365,307 | +0.54(+1.16%) |
Oct 26, 2022 | 46.39 | 46.71 | 45.77 | 46.33 | 1,450,152 | -0.19(-0.40%) |
Oct 25, 2022 | 45.09 | 46.71 | 45.02 | 46.52 | 1,560,900 | +1.71(+3.82%) |
Oct 24, 2022 | 44.61 | 45.14 | 44.19 | 44.81 | 1,095,948 | +0.58(+1.32%) |
Oct 21, 2022 | 43.63 | 44.48 | 42.96 | 44.23 | 1,239,462 | +0.72(+1.66%) |
Oct 20, 2022 | 43.60 | 44.67 | 43.39 | 43.51 | 1,206,904 | +0.06(+0.13%) |
Oct 19, 2022 | 43.82 | 44.13 | 42.65 | 43.45 | 1,143,654 | -0.84(-1.89%) |
Oct 18, 2022 | 43.82 | 44.80 | 43.71 | 44.29 | 1,460,855 | +1.48(+3.45%) |
Oct 17, 2022 | 42.32 | 43.31 | 42.32 | 42.81 | 1,573,619 | +1.33(+3.22%) |
Oct 14, 2022 | 43.72 | 43.80 | 41.45 | 41.48 | 1,212,876 | -1.54(-3.58%) |
Oct 13, 2022 | 41.72 | 43.27 | 41.55 | 43.02 | 1,270,224 | +0.37(+0.86%) |
Oct 12, 2022 | 43.17 | 43.19 | 42.36 | 42.65 | 952,499 | -0.58(-1.35%) |
Oct 11, 2022 | 42.32 | 43.33 | 41.79 | 43.23 | 1,497,485 | +0.87(+2.06%) |
Oct 10, 2022 | 43.05 | 43.37 | 42.10 | 42.36 | 994,350 | -0.54(-1.25%) |
Oct 07, 2022 | 42.78 | 43.83 | 42.62 | 42.89 | 1,981,103 | -0.33(-0.76%) |
Oct 06, 2022 | 44.11 | 44.52 | 43.11 | 43.22 | 1,399,031 | -0.99(-2.23%) |
Oct 05, 2022 | 43.91 | 44.56 | 42.90 | 44.21 | 1,347,245 | -0.50(-1.11%) |
Oct 04, 2022 | 43.41 | 45.12 | 43.23 | 44.71 | 2,215,836 | +1.82(+4.25%) |