Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.35 | 52.05 | 51.27 | 51.90 | 6,664,446 | +0.02(+0.05%) |
Dec 29, 2022 | 50.94 | 51.97 | 50.79 | 51.87 | 7,129,888 | +1.10(+2.17%) |
Dec 28, 2022 | 51.40 | 51.51 | 50.35 | 50.77 | 6,246,740 | -0.54(-1.05%) |
Dec 27, 2022 | 50.79 | 51.46 | 50.73 | 51.31 | 7,165,652 | +0.65(+1.28%) |
Dec 23, 2022 | 50.61 | 51.03 | 50.14 | 50.66 | 5,317,318 | +0.01(+0.02%) |
Dec 22, 2022 | 50.90 | 51.23 | 49.72 | 50.65 | 9,787,441 | -0.75(-1.46%) |
Dec 21, 2022 | 50.19 | 51.77 | 50.15 | 51.40 | 12,190,361 | +1.64(+3.30%) |
Dec 20, 2022 | 48.34 | 50.05 | 48.22 | 49.75 | 11,251,234 | +1.41(+2.91%) |
Dec 19, 2022 | 47.85 | 48.53 | 47.82 | 48.35 | 7,102,785 | +0.25(+0.53%) |
Dec 16, 2022 | 48.18 | 48.53 | 47.50 | 48.09 | 16,072,697 | -0.72(-1.47%) |
Dec 15, 2022 | 49.59 | 50.30 | 48.62 | 48.81 | 15,690,269 | -1.65(-3.27%) |
Dec 14, 2022 | 51.02 | 51.62 | 50.38 | 50.46 | 12,418,978 | -0.84(-1.64%) |
Dec 13, 2022 | 52.35 | 52.55 | 50.71 | 51.30 | 12,471,456 | -0.20(-0.40%) |
Dec 12, 2022 | 50.58 | 51.54 | 50.16 | 51.51 | 7,526,876 | +1.09(+2.16%) |
Dec 09, 2022 | 51.76 | 51.87 | 50.35 | 50.42 | 8,957,047 | -1.35(-2.61%) |
Dec 08, 2022 | 52.99 | 53.35 | 51.18 | 51.77 | 10,400,962 | -0.85(-1.61%) |
Dec 07, 2022 | 52.61 | 53.28 | 52.50 | 52.61 | 7,848,474 | -0.17(-0.33%) |
Dec 06, 2022 | 53.61 | 53.91 | 52.29 | 52.79 | 9,492,422 | +0.38(+0.73%) |
Dec 05, 2022 | 53.13 | 53.26 | 52.38 | 52.40 | 7,615,854 | -1.37(-2.56%) |
Dec 02, 2022 | 52.35 | 53.82 | 52.25 | 53.78 | 7,238,261 | +1.00(+1.90%) |
Dec 01, 2022 | 53.36 | 53.61 | 52.53 | 52.78 | 6,848,819 | -0.44(-0.83%) |
Nov 30, 2022 | 53.01 | 53.45 | 51.49 | 53.22 | 11,723,526 | +0.19(+0.36%) |
Nov 29, 2022 | 53.08 | 53.18 | 52.59 | 53.02 | 7,252,152 | +0.12(+0.22%) |
Nov 28, 2022 | 53.98 | 54.20 | 52.71 | 52.91 | 6,920,658 | -1.65(-3.03%) |
Nov 25, 2022 | 54.29 | 54.71 | 54.07 | 54.56 | 3,059,913 | +0.17(+0.31%) |
Nov 23, 2022 | 53.87 | 54.45 | 53.82 | 54.39 | 5,905,829 | +0.35(+0.65%) |
Nov 22, 2022 | 53.42 | 54.21 | 53.23 | 54.04 | 6,840,972 | +0.87(+1.64%) |
Nov 21, 2022 | 52.68 | 53.23 | 52.45 | 53.17 | 5,281,806 | +0.25(+0.48%) |
Nov 18, 2022 | 53.54 | 53.95 | 52.52 | 52.91 | 6,598,050 | +0.06(+0.11%) |
Nov 17, 2022 | 51.84 | 53.09 | 51.51 | 52.86 | 7,516,269 | +0.30(+0.58%) |
Nov 16, 2022 | 53.75 | 53.81 | 52.40 | 52.55 | 7,678,378 | -1.39(-2.57%) |
Nov 15, 2022 | 53.57 | 54.24 | 53.37 | 53.94 | 7,964,473 | +0.81(+1.53%) |
Nov 14, 2022 | 53.22 | 53.91 | 53.03 | 53.13 | 7,957,690 | -0.30(-0.56%) |
Nov 11, 2022 | 53.10 | 53.72 | 52.71 | 53.43 | 12,571,592 | +0.58(+1.09%) |
Nov 10, 2022 | 52.76 | 53.03 | 52.09 | 52.85 | 13,873,074 | +1.38(+2.68%) |
Nov 09, 2022 | 51.51 | 52.48 | 51.31 | 51.47 | 8,012,141 | -0.53(-1.01%) |
Nov 08, 2022 | 51.87 | 52.44 | 51.16 | 52.00 | 10,117,157 | +0.33(+0.65%) |
Nov 07, 2022 | 50.21 | 51.90 | 50.18 | 51.66 | 12,939,963 | +1.48(+2.95%) |
Nov 04, 2022 | 49.51 | 50.24 | 49.17 | 50.18 | 11,633,567 | +1.67(+3.43%) |
Nov 03, 2022 | 47.58 | 48.76 | 47.40 | 48.52 | 14,037,257 | +0.61(+1.27%) |
Nov 02, 2022 | 48.34 | 49.31 | 47.84 | 47.91 | 10,298,722 | -0.50(-1.04%) |
Nov 01, 2022 | 48.63 | 49.58 | 47.94 | 48.41 | 9,231,284 | +0.25(+0.51%) |
Oct 31, 2022 | 48.15 | 48.81 | 48.00 | 48.16 | 10,653,138 | -0.32(-0.66%) |
Oct 28, 2022 | 47.47 | 48.51 | 47.40 | 48.49 | 8,704,343 | +1.44(+3.07%) |
Oct 27, 2022 | 47.23 | 48.05 | 46.98 | 47.04 | 10,170,061 | +0.33(+0.72%) |
Oct 26, 2022 | 45.37 | 47.43 | 45.37 | 46.71 | 13,067,342 | +1.52(+3.37%) |
Oct 25, 2022 | 46.42 | 46.58 | 44.00 | 45.19 | 15,534,464 | -0.22(-0.49%) |
Oct 24, 2022 | 45.19 | 46.00 | 45.04 | 45.41 | 10,988,172 | +0.33(+0.74%) |
Oct 21, 2022 | 43.33 | 45.12 | 43.17 | 45.08 | 10,419,828 | +1.76(+4.07%) |
Oct 20, 2022 | 43.80 | 44.33 | 43.23 | 43.31 | 9,672,604 | -0.35(-0.79%) |
Oct 19, 2022 | 43.50 | 43.94 | 42.92 | 43.66 | 8,462,970 | -0.11(-0.24%) |
Oct 18, 2022 | 43.45 | 44.04 | 43.28 | 43.76 | 9,868,716 | +1.28(+3.02%) |
Oct 17, 2022 | 42.68 | 43.45 | 42.36 | 42.48 | 8,305,201 | +0.66(+1.57%) |
Oct 14, 2022 | 42.28 | 42.57 | 41.59 | 41.83 | 9,167,370 | -0.23(-0.54%) |
Oct 13, 2022 | 39.42 | 42.31 | 39.11 | 42.05 | 12,899,525 | +1.98(+4.94%) |
Oct 12, 2022 | 39.42 | 40.49 | 39.03 | 40.07 | 8,654,354 | +0.46(+1.16%) |
Oct 11, 2022 | 39.92 | 40.40 | 39.05 | 39.62 | 8,555,487 | -0.61(-1.51%) |
Oct 10, 2022 | 40.27 | 40.62 | 39.65 | 40.22 | 5,801,808 | +0.26(+0.65%) |
Oct 07, 2022 | 40.61 | 40.72 | 39.68 | 39.96 | 6,900,927 | -1.03(-2.51%) |
Oct 06, 2022 | 41.31 | 41.77 | 40.72 | 40.99 | 8,005,735 | -0.76(-1.81%) |
Oct 05, 2022 | 41.28 | 42.22 | 40.88 | 41.75 | 9,388,492 | -0.06(-0.15%) |
Oct 04, 2022 | 40.16 | 41.87 | 40.15 | 41.81 | 12,522,261 | +2.44(+6.19%) |