Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.42 | 46.47 | 46.27 | 46.27 | 456,838 | -0.25(-0.53%) |
Dec 29, 2022 | 46.46 | 46.51 | 46.18 | 46.51 | 456,521 | +0.14(+0.31%) |
Dec 28, 2022 | 46.32 | 46.42 | 46.25 | 46.37 | 294,334 | +0.08(+0.16%) |
Dec 27, 2022 | 46.30 | 46.33 | 46.18 | 46.30 | 258,195 | +0.08(+0.16%) |
Dec 23, 2022 | 46.09 | 46.42 | 46.09 | 46.22 | 339,889 | +0.13(+0.29%) |
Dec 22, 2022 | 46.28 | 46.33 | 46.09 | 46.09 | 545,391 | -0.21(-0.45%) |
Dec 21, 2022 | 46.45 | 46.52 | 46.17 | 46.30 | 403,520 | +0.00(+0.00%) |
Dec 20, 2022 | 46.42 | 46.43 | 46.19 | 46.30 | 651,733 | -0.06(-0.12%) |
Dec 19, 2022 | 46.35 | 46.53 | 46.23 | 46.35 | 349,962 | -0.12(-0.27%) |
Dec 16, 2022 | 46.26 | 46.53 | 46.17 | 46.48 | 1,676,974 | +0.01(+0.02%) |
Dec 15, 2022 | 46.53 | 46.57 | 46.33 | 46.47 | 524,252 | +0.02(+0.04%) |
Dec 14, 2022 | 46.37 | 46.67 | 46.32 | 46.45 | 533,638 | +0.08(+0.16%) |
Dec 13, 2022 | 46.54 | 46.70 | 46.34 | 46.37 | 1,158,174 | -0.14(-0.31%) |
Dec 12, 2022 | 46.48 | 46.54 | 46.40 | 46.51 | 682,900 | +0.14(+0.31%) |
Dec 09, 2022 | 46.43 | 46.45 | 46.23 | 46.37 | 425,046 | -0.07(-0.14%) |
Dec 08, 2022 | 46.39 | 46.47 | 46.31 | 46.44 | 481,577 | -0.01(-0.02%) |
Dec 07, 2022 | 46.46 | 46.49 | 46.27 | 46.45 | 810,189 | -0.02(-0.04%) |
Dec 06, 2022 | 46.24 | 46.47 | 46.19 | 46.47 | 574,739 | +0.20(+0.43%) |
Dec 05, 2022 | 46.19 | 46.39 | 46.10 | 46.27 | 625,823 | -0.04(-0.08%) |
Dec 02, 2022 | 45.90 | 46.36 | 45.89 | 46.30 | 586,387 | +0.17(+0.37%) |
Dec 01, 2022 | 46.53 | 46.75 | 46.13 | 46.13 | 960,829 | -0.33(-0.71%) |
Nov 30, 2022 | 46.06 | 46.47 | 45.99 | 46.47 | 1,197,996 | +0.24(+0.51%) |
Nov 29, 2022 | 45.99 | 46.28 | 45.99 | 46.23 | 668,619 | +0.03(+0.06%) |
Nov 28, 2022 | 46.10 | 46.31 | 45.95 | 46.20 | 888,814 | -0.04(-0.08%) |
Nov 25, 2022 | 46.04 | 46.24 | 45.90 | 46.24 | 272,979 | +0.20(+0.43%) |
Nov 23, 2022 | 45.85 | 46.08 | 45.79 | 46.04 | 752,356 | +0.11(+0.25%) |
Nov 22, 2022 | 45.93 | 46.06 | 45.74 | 45.93 | 494,684 | +0.05(+0.10%) |
Nov 21, 2022 | 45.75 | 45.94 | 45.62 | 45.88 | 377,537 | +0.08(+0.17%) |
Nov 18, 2022 | 45.64 | 45.80 | 45.38 | 45.80 | 423,680 | +0.31(+0.69%) |
Nov 17, 2022 | 45.15 | 45.52 | 45.07 | 45.49 | 578,990 | +0.14(+0.31%) |
Nov 16, 2022 | 45.47 | 45.68 | 45.34 | 45.35 | 760,805 | -0.08(-0.17%) |
Nov 15, 2022 | 44.97 | 45.47 | 44.94 | 45.42 | 403,335 | +0.62(+1.38%) |
Nov 14, 2022 | 44.91 | 45.33 | 44.67 | 44.81 | 654,909 | -0.08(-0.17%) |
Nov 11, 2022 | 44.59 | 44.90 | 44.56 | 44.88 | 549,689 | +0.04(+0.08%) |
Nov 10, 2022 | 45.29 | 45.68 | 44.71 | 44.84 | 1,345,489 | +0.06(+0.13%) |
Nov 09, 2022 | 44.62 | 44.97 | 44.56 | 44.79 | 983,370 | +0.16(+0.36%) |
Nov 08, 2022 | 44.49 | 44.89 | 44.33 | 44.63 | 584,253 | +0.28(+0.64%) |
Nov 07, 2022 | 44.46 | 44.62 | 44.33 | 44.34 | 668,079 | -0.15(-0.34%) |
Nov 04, 2022 | 44.46 | 44.57 | 44.28 | 44.49 | 574,208 | +0.21(+0.47%) |
Nov 03, 2022 | 43.93 | 44.45 | 43.93 | 44.28 | 392,564 | +0.04(+0.09%) |
Nov 02, 2022 | 44.26 | 44.43 | 43.91 | 44.25 | 616,879 | +0.02(+0.04%) |
Nov 01, 2022 | 44.09 | 44.33 | 43.96 | 44.23 | 461,682 | +0.16(+0.37%) |
Oct 31, 2022 | 43.92 | 44.17 | 43.80 | 44.07 | 517,008 | +0.12(+0.28%) |
Oct 28, 2022 | 43.75 | 44.08 | 43.72 | 43.94 | 1,067,085 | +0.37(+0.85%) |
Oct 27, 2022 | 43.67 | 43.90 | 43.57 | 43.57 | 633,975 | +0.00(+0.00%) |
Oct 26, 2022 | 43.97 | 44.02 | 43.57 | 43.57 | 791,457 | -0.12(-0.27%) |
Oct 25, 2022 | 43.75 | 43.99 | 43.60 | 43.69 | 903,833 | +0.02(+0.04%) |
Oct 24, 2022 | 43.47 | 43.73 | 43.28 | 43.67 | 423,188 | +0.31(+0.72%) |
Oct 21, 2022 | 43.27 | 43.49 | 43.05 | 43.36 | 637,958 | +0.25(+0.59%) |
Oct 20, 2022 | 43.28 | 43.76 | 43.10 | 43.11 | 1,163,441 | -0.48(-1.10%) |
Oct 19, 2022 | 43.24 | 43.70 | 43.24 | 43.59 | 572,082 | +0.17(+0.39%) |
Oct 18, 2022 | 43.56 | 43.79 | 43.31 | 43.42 | 811,508 | +0.06(+0.13%) |
Oct 17, 2022 | 43.24 | 43.47 | 43.15 | 43.36 | 601,419 | +0.34(+0.79%) |
Oct 14, 2022 | 43.73 | 43.73 | 42.96 | 43.02 | 932,440 | -0.53(-1.21%) |
Oct 13, 2022 | 43.25 | 43.64 | 43.06 | 43.55 | 1,470,842 | +0.09(+0.22%) |
Oct 12, 2022 | 43.28 | 43.57 | 42.96 | 43.45 | 3,244,646 | +0.25(+0.59%) |
Oct 11, 2022 | 43.53 | 43.80 | 43.19 | 43.20 | 1,197,641 | -0.24(-0.54%) |
Oct 10, 2022 | 43.37 | 43.89 | 43.37 | 43.44 | 953,051 | +0.06(+0.13%) |
Oct 07, 2022 | 43.40 | 43.74 | 43.37 | 43.38 | 1,232,493 | -0.10(-0.24%) |
Oct 06, 2022 | 44.08 | 44.08 | 43.47 | 43.48 | 1,119,273 | -0.61(-1.39%) |
Oct 05, 2022 | 43.79 | 44.24 | 43.44 | 44.09 | 916,952 | +0.09(+0.21%) |
Oct 04, 2022 | 43.53 | 44.10 | 43.53 | 44.00 | 819,395 | +0.58(+1.34%) |