Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.46 | 45.46 | 44.56 | 45.08 | 4,106,042 | -0.15(-0.34%) |
Dec 29, 2022 | 45.46 | 45.70 | 45.12 | 45.24 | 4,082,434 | -0.01(-0.02%) |
Dec 28, 2022 | 46.21 | 46.26 | 44.92 | 45.25 | 5,528,844 | -1.32(-2.83%) |
Dec 27, 2022 | 45.90 | 46.92 | 45.82 | 46.56 | 6,149,747 | +0.86(+1.88%) |
Dec 23, 2022 | 45.49 | 46.21 | 44.91 | 45.70 | 4,816,035 | +0.33(+0.74%) |
Dec 22, 2022 | 44.82 | 45.38 | 44.37 | 45.37 | 4,883,625 | +0.17(+0.38%) |
Dec 21, 2022 | 45.75 | 46.26 | 44.94 | 45.20 | 6,558,205 | -0.29(-0.63%) |
Dec 20, 2022 | 44.32 | 45.88 | 44.25 | 45.48 | 6,485,529 | +1.93(+4.43%) |
Dec 19, 2022 | 43.98 | 44.38 | 43.30 | 43.55 | 6,571,951 | -0.52(-1.17%) |
Dec 16, 2022 | 43.35 | 44.46 | 43.22 | 44.07 | 12,212,493 | +0.54(+1.25%) |
Dec 15, 2022 | 43.75 | 44.55 | 43.46 | 43.53 | 7,995,956 | -1.47(-3.27%) |
Dec 14, 2022 | 45.01 | 45.45 | 44.29 | 45.00 | 7,944,303 | -0.04(-0.08%) |
Dec 13, 2022 | 46.14 | 46.56 | 44.60 | 45.04 | 8,526,036 | +0.72(+1.62%) |
Dec 12, 2022 | 44.15 | 44.39 | 43.30 | 44.32 | 6,945,167 | +0.00(+0.00%) |
Dec 09, 2022 | 45.25 | 45.75 | 44.30 | 44.32 | 9,613,182 | -0.69(-1.53%) |
Dec 08, 2022 | 45.39 | 45.54 | 44.89 | 45.01 | 4,838,545 | -0.07(-0.15%) |
Dec 07, 2022 | 44.88 | 45.54 | 44.63 | 45.07 | 7,695,290 | +0.59(+1.33%) |
Dec 06, 2022 | 45.38 | 45.69 | 44.18 | 44.48 | 5,864,637 | -0.33(-0.74%) |
Dec 05, 2022 | 45.66 | 45.96 | 44.52 | 44.81 | 7,753,213 | -1.13(-2.47%) |
Dec 02, 2022 | 44.92 | 46.02 | 44.55 | 45.94 | 8,692,569 | +0.09(+0.21%) |
Dec 01, 2022 | 45.71 | 46.87 | 45.46 | 45.85 | 11,112,942 | +1.04(+2.32%) |
Nov 30, 2022 | 43.59 | 44.82 | 42.77 | 44.81 | 14,544,253 | +1.61(+3.74%) |
Nov 29, 2022 | 42.28 | 43.24 | 42.22 | 43.20 | 6,305,648 | +1.36(+3.25%) |
Nov 28, 2022 | 43.24 | 43.30 | 41.74 | 41.84 | 9,799,513 | -1.44(-3.34%) |
Nov 25, 2022 | 43.77 | 43.98 | 43.23 | 43.28 | 2,831,828 | -0.38(-0.86%) |
Nov 23, 2022 | 43.17 | 43.68 | 42.85 | 43.66 | 6,774,994 | +0.11(+0.26%) |
Nov 22, 2022 | 42.85 | 43.60 | 42.63 | 43.55 | 6,745,526 | +1.07(+2.51%) |
Nov 21, 2022 | 42.36 | 42.56 | 41.58 | 42.48 | 4,769,646 | -0.12(-0.29%) |
Nov 18, 2022 | 42.35 | 42.60 | 41.83 | 42.60 | 6,521,286 | +0.43(+1.03%) |
Nov 17, 2022 | 41.99 | 42.48 | 41.72 | 42.17 | 6,291,189 | -0.77(-1.80%) |
Nov 16, 2022 | 43.16 | 43.84 | 42.93 | 42.94 | 5,449,198 | -0.19(-0.44%) |
Nov 15, 2022 | 44.20 | 44.32 | 42.57 | 43.13 | 9,700,882 | -0.57(-1.30%) |
Nov 14, 2022 | 43.58 | 44.28 | 43.50 | 43.70 | 7,022,093 | -0.23(-0.52%) |
Nov 11, 2022 | 44.01 | 44.05 | 42.97 | 43.92 | 7,218,866 | +0.11(+0.26%) |
Nov 10, 2022 | 43.21 | 44.29 | 42.98 | 43.81 | 12,537,825 | +2.91(+7.11%) |
Nov 09, 2022 | 41.21 | 41.73 | 40.69 | 40.90 | 9,354,345 | -0.40(-0.96%) |
Nov 08, 2022 | 38.99 | 42.31 | 38.82 | 41.30 | 12,600,244 | +2.29(+5.88%) |
Nov 07, 2022 | 38.85 | 39.34 | 38.45 | 39.01 | 6,541,804 | +0.31(+0.81%) |
Nov 04, 2022 | 37.06 | 38.84 | 36.86 | 38.69 | 11,719,185 | +3.02(+8.47%) |
Nov 03, 2022 | 36.82 | 37.00 | 35.35 | 35.67 | 12,178,688 | -1.64(-4.40%) |
Nov 02, 2022 | 39.56 | 37.24 | 37.32 | 15,262,745 | -2.06(-5.23%) | |
Nov 01, 2022 | 40.61 | 40.82 | 39.35 | 39.37 | 8,139,939 | -0.58(-1.44%) |
Oct 31, 2022 | 40.02 | 40.44 | 39.62 | 39.95 | 7,923,145 | -0.51(-1.26%) |
Oct 28, 2022 | 40.30 | 40.62 | 39.97 | 40.46 | 7,352,259 | -0.19(-0.46%) |
Oct 27, 2022 | 41.51 | 41.51 | 40.56 | 40.65 | 8,071,255 | -0.67(-1.62%) |
Oct 26, 2022 | 40.74 | 41.77 | 40.64 | 41.32 | 9,627,866 | +0.99(+2.46%) |
Oct 25, 2022 | 39.86 | 40.56 | 39.70 | 40.33 | 9,162,307 | +0.60(+1.52%) |
Oct 24, 2022 | 39.64 | 40.03 | 39.19 | 39.72 | 7,555,642 | -0.27(-0.68%) |
Oct 21, 2022 | 39.07 | 40.19 | 38.85 | 40.00 | 10,774,971 | +1.16(+2.99%) |
Oct 20, 2022 | 38.23 | 39.73 | 38.12 | 38.84 | 6,147,123 | +0.73(+1.91%) |
Oct 19, 2022 | 38.81 | 38.85 | 38.07 | 38.11 | 7,713,120 | -1.26(-3.19%) |
Oct 18, 2022 | 39.54 | 39.74 | 38.85 | 39.36 | 6,781,544 | +0.37(+0.94%) |
Oct 17, 2022 | 39.28 | 39.63 | 38.93 | 39.00 | 7,593,531 | +0.54(+1.40%) |
Oct 14, 2022 | 39.16 | 39.46 | 38.38 | 38.46 | 10,374,541 | -0.83(-2.11%) |
Oct 13, 2022 | 38.62 | 39.52 | 37.80 | 39.29 | 8,348,838 | -0.27(-0.69%) |
Oct 12, 2022 | 39.30 | 39.95 | 39.05 | 39.56 | 6,450,074 | +0.09(+0.22%) |
Oct 11, 2022 | 39.86 | 40.55 | 39.31 | 39.48 | 8,375,869 | -0.43(-1.09%) |
Oct 10, 2022 | 40.06 | 40.49 | 39.70 | 39.91 | 5,919,273 | -0.30(-0.75%) |
Oct 07, 2022 | 41.82 | 42.20 | 40.20 | 40.21 | 9,553,189 | -2.16(-5.10%) |
Oct 06, 2022 | 41.21 | 42.42 | 41.06 | 42.38 | 10,116,499 | +0.93(+2.26%) |
Oct 05, 2022 | 41.37 | 41.60 | 40.49 | 41.44 | 9,786,889 | -0.59(-1.41%) |
Oct 04, 2022 | 41.81 | 42.70 | 41.48 | 42.04 | 11,335,133 | +0.77(+1.88%) |