Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.85 | 42.51 | 41.77 | 42.49 | 3,803,325 | +0.45(+1.06%) |
Dec 29, 2022 | 42.09 | 42.52 | 41.83 | 42.05 | 4,729,718 | -0.03(-0.07%) |
Dec 28, 2022 | 43.31 | 43.31 | 41.96 | 42.08 | 3,797,891 | -1.12(-2.60%) |
Dec 27, 2022 | 44.12 | 44.17 | 43.05 | 43.20 | 2,152,621 | -0.52(-1.20%) |
Dec 23, 2022 | 43.69 | 44.01 | 43.38 | 43.72 | 1,877,067 | +0.40(+0.92%) |
Dec 22, 2022 | 43.91 | 44.02 | 42.36 | 43.33 | 3,073,473 | -1.08(-2.44%) |
Dec 21, 2022 | 44.41 | 44.75 | 43.99 | 44.41 | 2,715,123 | +0.49(+1.12%) |
Dec 20, 2022 | 43.15 | 44.20 | 43.12 | 43.92 | 2,607,681 | +0.77(+1.80%) |
Dec 19, 2022 | 44.03 | 44.62 | 42.79 | 43.14 | 2,925,528 | -0.79(-1.81%) |
Dec 16, 2022 | 43.64 | 44.16 | 42.74 | 43.94 | 11,436,682 | +0.06(+0.13%) |
Dec 15, 2022 | 43.22 | 43.95 | 42.90 | 43.88 | 4,466,012 | -0.11(-0.24%) |
Dec 14, 2022 | 45.50 | 45.96 | 43.87 | 43.99 | 4,535,336 | -1.57(-3.44%) |
Dec 13, 2022 | 46.74 | 47.33 | 45.51 | 45.55 | 3,413,332 | -0.22(-0.49%) |
Dec 12, 2022 | 45.11 | 46.15 | 44.90 | 45.78 | 3,068,374 | +0.44(+0.96%) |
Dec 09, 2022 | 45.66 | 46.18 | 45.29 | 45.34 | 2,582,358 | -0.18(-0.40%) |
Dec 08, 2022 | 46.48 | 47.21 | 45.45 | 45.53 | 2,319,699 | -0.32(-0.70%) |
Dec 07, 2022 | 45.63 | 45.96 | 44.71 | 45.85 | 5,693,367 | -0.37(-0.80%) |
Dec 06, 2022 | 46.79 | 47.57 | 45.98 | 46.21 | 2,566,073 | -0.47(-1.00%) |
Dec 05, 2022 | 48.24 | 48.94 | 46.10 | 46.68 | 3,261,510 | -1.08(-2.27%) |
Dec 02, 2022 | 47.34 | 48.79 | 47.33 | 47.76 | 3,501,209 | +0.20(+0.43%) |
Dec 01, 2022 | 49.86 | 50.20 | 47.36 | 47.56 | 3,344,335 | -2.13(-4.29%) |
Nov 30, 2022 | 49.65 | 49.73 | 47.66 | 49.69 | 6,320,307 | +0.70(+1.42%) |
Nov 29, 2022 | 49.23 | 49.63 | 48.34 | 48.99 | 3,949,850 | +0.45(+0.94%) |
Nov 28, 2022 | 49.21 | 50.14 | 48.31 | 48.54 | 3,569,161 | -1.46(-2.92%) |
Nov 25, 2022 | 48.85 | 50.02 | 48.78 | 50.00 | 1,675,270 | +1.13(+2.31%) |
Nov 23, 2022 | 48.14 | 48.95 | 47.51 | 48.87 | 2,411,845 | +0.13(+0.26%) |
Nov 22, 2022 | 47.84 | 49.26 | 47.53 | 48.74 | 4,378,264 | +1.75(+3.72%) |
Nov 21, 2022 | 46.83 | 47.48 | 45.64 | 46.99 | 4,313,905 | -0.30(-0.63%) |
Nov 18, 2022 | 48.33 | 48.33 | 46.69 | 47.29 | 3,273,302 | -0.98(-2.02%) |
Nov 17, 2022 | 47.82 | 48.53 | 46.75 | 48.27 | 2,708,071 | -0.18(-0.38%) |
Nov 16, 2022 | 49.94 | 50.08 | 48.28 | 48.45 | 3,847,901 | -2.34(-4.60%) |
Nov 15, 2022 | 51.64 | 51.69 | 48.18 | 50.79 | 8,152,453 | -0.51(-1.00%) |
Nov 14, 2022 | 50.72 | 52.33 | 50.68 | 51.30 | 3,725,373 | +0.32(+0.63%) |
Nov 11, 2022 | 52.27 | 53.89 | 50.09 | 50.98 | 5,883,207 | -0.69(-1.33%) |
Nov 10, 2022 | 49.65 | 52.37 | 48.88 | 51.67 | 4,604,808 | +3.74(+7.80%) |
Nov 09, 2022 | 50.14 | 50.60 | 47.81 | 47.93 | 3,494,269 | -3.15(-6.16%) |
Nov 08, 2022 | 48.58 | 51.91 | 48.25 | 51.08 | 5,354,543 | +2.87(+5.95%) |
Nov 07, 2022 | 47.82 | 48.32 | 46.70 | 48.21 | 4,849,861 | +0.61(+1.28%) |
Nov 04, 2022 | 47.98 | 48.82 | 46.75 | 47.60 | 4,235,909 | +0.43(+0.92%) |
Nov 03, 2022 | 47.32 | 47.67 | 44.56 | 47.17 | 8,338,237 | -2.95(-5.88%) |
Nov 02, 2022 | 52.48 | 50.08 | 50.11 | 3,678,622 | -2.47(-4.70%) | |
Nov 01, 2022 | 52.60 | 52.69 | 51.05 | 52.59 | 3,652,651 | +0.68(+1.30%) |
Oct 31, 2022 | 52.06 | 53.27 | 51.33 | 51.91 | 4,166,266 | +0.59(+1.15%) |
Oct 28, 2022 | 51.66 | 52.67 | 50.03 | 51.32 | 2,600,068 | -0.39(-0.75%) |
Oct 27, 2022 | 52.05 | 52.80 | 51.62 | 51.71 | 3,225,890 | +0.19(+0.37%) |
Oct 26, 2022 | 52.43 | 52.60 | 51.49 | 51.51 | 3,959,388 | -0.28(-0.54%) |
Oct 25, 2022 | 50.43 | 51.86 | 50.34 | 51.79 | 3,319,725 | +1.10(+2.17%) |
Oct 24, 2022 | 51.31 | 51.49 | 49.85 | 50.69 | 3,438,598 | -0.59(-1.15%) |
Oct 21, 2022 | 49.25 | 51.31 | 48.47 | 51.28 | 4,178,798 | +1.52(+3.05%) |
Oct 20, 2022 | 49.44 | 50.76 | 48.66 | 49.77 | 3,007,912 | +0.78(+1.60%) |
Oct 19, 2022 | 48.95 | 49.99 | 48.59 | 48.98 | 2,490,442 | -0.09(-0.18%) |
Oct 18, 2022 | 47.51 | 49.35 | 47.38 | 49.07 | 5,230,001 | +2.47(+5.31%) |
Oct 17, 2022 | 46.33 | 46.92 | 45.63 | 46.60 | 4,907,222 | +1.34(+2.97%) |
Oct 14, 2022 | 50.28 | 50.28 | 45.06 | 45.26 | 8,686,706 | -4.96(-9.88%) |
Oct 13, 2022 | 47.99 | 50.52 | 47.23 | 50.22 | 4,034,249 | +1.82(+3.75%) |
Oct 12, 2022 | 47.61 | 48.67 | 46.54 | 48.40 | 3,409,362 | +0.54(+1.13%) |
Oct 11, 2022 | 50.04 | 50.09 | 47.44 | 47.86 | 5,008,790 | -3.02(-5.94%) |
Oct 10, 2022 | 50.02 | 51.46 | 49.19 | 50.89 | 3,856,840 | +1.57(+3.19%) |
Oct 07, 2022 | 49.16 | 49.85 | 47.87 | 49.31 | 3,358,736 | -0.24(-0.49%) |
Oct 06, 2022 | 48.89 | 49.92 | 48.56 | 49.55 | 4,077,958 | +0.21(+0.43%) |
Oct 05, 2022 | 49.82 | 50.38 | 49.03 | 49.34 | 3,627,076 | -0.97(-1.92%) |
Oct 04, 2022 | 48.67 | 50.33 | 48.50 | 50.31 | 4,889,485 | +2.56(+5.36%) |