Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.28 | 49.44 | 48.90 | 49.17 | 1,170,919 | -0.48(-0.97%) |
Dec 29, 2022 | 48.66 | 49.91 | 48.29 | 49.65 | 1,009,837 | +1.01(+2.09%) |
Dec 28, 2022 | 49.91 | 50.06 | 48.57 | 48.64 | 1,018,063 | -1.18(-2.37%) |
Dec 27, 2022 | 49.77 | 50.29 | 49.56 | 49.82 | 873,894 | -0.22(-0.43%) |
Dec 23, 2022 | 49.88 | 50.29 | 49.55 | 50.04 | 881,898 | -0.17(-0.33%) |
Dec 22, 2022 | 49.93 | 50.24 | 49.13 | 50.21 | 1,428,932 | -0.40(-0.80%) |
Dec 21, 2022 | 50.14 | 51.00 | 50.06 | 50.61 | 1,235,821 | +1.30(+2.64%) |
Dec 20, 2022 | 48.80 | 49.56 | 48.71 | 49.31 | 1,184,319 | -0.05(-0.10%) |
Dec 19, 2022 | 49.52 | 49.91 | 49.04 | 49.36 | 1,642,800 | -0.43(-0.87%) |
Dec 16, 2022 | 49.83 | 50.27 | 49.22 | 49.79 | 2,383,381 | -0.77(-1.52%) |
Dec 15, 2022 | 48.79 | 50.91 | 48.44 | 50.56 | 2,376,266 | +0.53(+1.06%) |
Dec 14, 2022 | 50.10 | 50.79 | 49.34 | 50.03 | 1,426,469 | +0.20(+0.40%) |
Dec 13, 2022 | 51.66 | 52.23 | 49.66 | 49.83 | 2,235,008 | +1.13(+2.33%) |
Dec 12, 2022 | 48.14 | 48.79 | 47.83 | 48.70 | 1,363,337 | +0.71(+1.48%) |
Dec 09, 2022 | 48.09 | 48.88 | 47.97 | 47.99 | 1,019,078 | -0.73(-1.50%) |
Dec 08, 2022 | 48.46 | 49.52 | 47.94 | 48.72 | 2,153,066 | -0.04(-0.08%) |
Dec 07, 2022 | 46.65 | 49.06 | 46.02 | 48.76 | 4,544,265 | +3.51(+7.75%) |
Dec 06, 2022 | 46.34 | 46.42 | 44.79 | 45.25 | 2,310,277 | -0.91(-1.96%) |
Dec 05, 2022 | 46.25 | 46.70 | 45.99 | 46.16 | 1,470,214 | -1.01(-2.15%) |
Dec 02, 2022 | 46.48 | 47.85 | 46.32 | 47.17 | 1,379,978 | -0.45(-0.95%) |
Dec 01, 2022 | 47.76 | 49.02 | 47.39 | 47.63 | 1,620,756 | +0.43(+0.92%) |
Nov 30, 2022 | 46.23 | 47.26 | 45.33 | 47.19 | 1,497,044 | +0.70(+1.50%) |
Nov 29, 2022 | 45.11 | 46.53 | 45.11 | 46.49 | 1,521,572 | +1.11(+2.45%) |
Nov 28, 2022 | 45.79 | 46.29 | 45.04 | 45.38 | 968,535 | -0.74(-1.60%) |
Nov 25, 2022 | 46.02 | 46.37 | 45.89 | 46.12 | 555,260 | -0.35(-0.76%) |
Nov 23, 2022 | 45.05 | 46.73 | 44.71 | 46.47 | 1,241,636 | +1.16(+2.57%) |
Nov 22, 2022 | 45.53 | 45.70 | 44.73 | 45.31 | 1,794,604 | +0.95(+2.13%) |
Nov 21, 2022 | 44.76 | 44.77 | 43.83 | 44.37 | 818,484 | -0.47(-1.05%) |
Nov 18, 2022 | 45.34 | 45.53 | 44.18 | 44.84 | 644,389 | +0.25(+0.55%) |
Nov 17, 2022 | 44.18 | 44.60 | 43.15 | 44.59 | 973,838 | -0.66(-1.46%) |
Nov 16, 2022 | 45.33 | 45.59 | 44.78 | 45.25 | 932,609 | -0.30(-0.65%) |
Nov 15, 2022 | 46.05 | 46.54 | 44.60 | 45.55 | 1,563,498 | +0.86(+1.92%) |
Nov 14, 2022 | 45.80 | 45.82 | 44.62 | 44.69 | 1,088,194 | -1.60(-3.45%) |
Nov 11, 2022 | 45.80 | 46.42 | 45.33 | 46.29 | 1,900,231 | +0.46(+1.01%) |
Nov 10, 2022 | 43.84 | 46.66 | 43.84 | 45.82 | 2,438,318 | +4.55(+11.03%) |
Nov 09, 2022 | 41.41 | 42.74 | 40.93 | 41.27 | 1,853,375 | -0.49(-1.18%) |
Nov 08, 2022 | 42.36 | 42.45 | 41.16 | 41.76 | 1,290,315 | -0.34(-0.82%) |
Nov 07, 2022 | 42.48 | 42.83 | 41.06 | 42.11 | 1,081,485 | -0.07(-0.16%) |
Nov 04, 2022 | 41.66 | 42.38 | 40.99 | 42.18 | 1,273,525 | +1.32(+3.23%) |
Nov 03, 2022 | 40.79 | 41.59 | 39.96 | 40.86 | 1,327,714 | -0.75(-1.80%) |
Nov 02, 2022 | 42.86 | 41.59 | 41.61 | 1,331,359 | -1.48(-3.43%) | |
Nov 01, 2022 | 43.04 | 43.57 | 42.46 | 43.08 | 1,491,238 | +0.65(+1.53%) |
Oct 31, 2022 | 43.08 | 43.11 | 41.80 | 42.43 | 2,316,029 | -1.30(-2.97%) |
Oct 28, 2022 | 42.54 | 43.75 | 42.24 | 43.73 | 1,259,197 | +1.05(+2.47%) |
Oct 27, 2022 | 42.71 | 43.79 | 42.54 | 42.68 | 1,795,161 | +0.05(+0.12%) |
Oct 26, 2022 | 42.96 | 43.42 | 42.61 | 42.63 | 1,603,594 | -0.41(-0.96%) |
Oct 25, 2022 | 41.52 | 43.45 | 41.46 | 43.05 | 1,983,102 | +1.77(+4.30%) |
Oct 24, 2022 | 41.37 | 41.73 | 40.64 | 41.27 | 1,918,651 | +0.14(+0.34%) |
Oct 21, 2022 | 39.13 | 41.31 | 38.94 | 41.13 | 1,392,150 | +1.46(+3.67%) |
Oct 20, 2022 | 40.29 | 41.11 | 39.55 | 39.68 | 1,172,910 | -0.61(-1.52%) |
Oct 19, 2022 | 41.54 | 41.72 | 39.95 | 40.29 | 1,552,547 | -2.15(-5.06%) |
Oct 18, 2022 | 42.42 | 42.66 | 41.64 | 42.43 | 1,480,654 | +1.02(+2.47%) |
Oct 17, 2022 | 41.74 | 42.19 | 41.08 | 41.41 | 1,492,247 | +0.75(+1.84%) |
Oct 14, 2022 | 42.36 | 42.80 | 40.32 | 40.66 | 1,730,823 | -1.57(-3.71%) |
Oct 13, 2022 | 40.98 | 42.68 | 39.71 | 42.23 | 2,142,518 | +0.00(+0.00%) |
Oct 12, 2022 | 43.19 | 43.26 | 42.13 | 42.23 | 2,029,351 | -1.04(-2.41%) |
Oct 11, 2022 | 43.38 | 44.29 | 43.12 | 43.27 | 2,536,936 | -0.38(-0.88%) |
Oct 10, 2022 | 44.25 | 44.29 | 43.41 | 43.66 | 1,148,673 | -0.25(-0.56%) |
Oct 07, 2022 | 44.66 | 44.98 | 43.66 | 43.90 | 1,891,786 | -1.50(-3.30%) |
Oct 06, 2022 | 44.31 | 45.67 | 44.31 | 45.40 | 2,036,864 | +0.92(+2.06%) |
Oct 05, 2022 | 44.39 | 44.72 | 43.81 | 44.48 | 1,579,482 | -0.62(-1.37%) |
Oct 04, 2022 | 43.81 | 45.14 | 43.81 | 45.10 | 2,619,075 | +2.25(+5.24%) |