Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.07 | 43.30 | 42.92 | 43.26 | 3,278,484 | -0.13(-0.31%) |
Dec 29, 2022 | 42.69 | 43.46 | 42.58 | 43.40 | 3,249,369 | +0.98(+2.31%) |
Dec 28, 2022 | 42.60 | 42.70 | 42.35 | 42.42 | 2,118,058 | -0.18(-0.42%) |
Dec 27, 2022 | 42.59 | 42.69 | 42.30 | 42.60 | 2,219,605 | +0.16(+0.38%) |
Dec 23, 2022 | 42.24 | 42.49 | 42.01 | 42.44 | 2,391,952 | +0.16(+0.38%) |
Dec 22, 2022 | 42.25 | 42.57 | 41.51 | 42.28 | 2,808,932 | -0.29(-0.67%) |
Dec 21, 2022 | 42.58 | 42.84 | 42.42 | 42.56 | 3,463,379 | +0.47(+1.11%) |
Dec 20, 2022 | 42.14 | 42.59 | 42.00 | 42.10 | 3,260,658 | +0.11(+0.27%) |
Dec 19, 2022 | 41.86 | 42.37 | 41.73 | 41.98 | 3,933,974 | +0.08(+0.18%) |
Dec 16, 2022 | 41.47 | 42.02 | 41.39 | 41.91 | 5,310,751 | -0.14(-0.34%) |
Dec 15, 2022 | 41.94 | 42.36 | 41.66 | 42.05 | 3,957,044 | -0.67(-1.56%) |
Dec 14, 2022 | 43.39 | 43.49 | 42.40 | 42.71 | 4,508,518 | -0.74(-1.71%) |
Dec 13, 2022 | 43.72 | 44.03 | 42.96 | 43.45 | 6,483,000 | +0.83(+1.94%) |
Dec 12, 2022 | 42.49 | 42.77 | 42.30 | 42.63 | 4,979,509 | +0.13(+0.31%) |
Dec 09, 2022 | 42.32 | 42.98 | 42.27 | 42.49 | 4,635,986 | +0.11(+0.27%) |
Dec 08, 2022 | 42.58 | 42.78 | 42.13 | 42.38 | 5,609,048 | -0.02(-0.04%) |
Dec 07, 2022 | 40.48 | 42.68 | 40.15 | 42.40 | 12,352,644 | +1.68(+4.13%) |
Dec 06, 2022 | 41.06 | 41.51 | 40.46 | 40.72 | 5,463,461 | -1.14(-2.72%) |
Dec 05, 2022 | 42.75 | 42.87 | 41.60 | 41.86 | 3,719,228 | -1.12(-2.61%) |
Dec 02, 2022 | 43.03 | 43.34 | 42.65 | 42.98 | 3,179,586 | -0.51(-1.18%) |
Dec 01, 2022 | 43.63 | 43.72 | 42.78 | 43.49 | 4,848,329 | -0.13(-0.30%) |
Nov 30, 2022 | 42.66 | 43.68 | 42.05 | 43.63 | 6,358,826 | +1.01(+2.36%) |
Nov 29, 2022 | 42.57 | 42.78 | 42.32 | 42.62 | 3,159,815 | +0.04(+0.09%) |
Nov 28, 2022 | 43.01 | 43.20 | 42.47 | 42.58 | 3,815,738 | -0.83(-1.90%) |
Nov 25, 2022 | 43.26 | 43.58 | 43.15 | 43.41 | 1,206,548 | +0.17(+0.40%) |
Nov 23, 2022 | 42.90 | 43.48 | 42.79 | 43.24 | 3,137,032 | +0.24(+0.55%) |
Nov 22, 2022 | 42.71 | 43.55 | 42.55 | 43.00 | 3,991,480 | +0.56(+1.32%) |
Nov 21, 2022 | 42.22 | 42.50 | 42.02 | 42.44 | 3,140,977 | +0.09(+0.20%) |
Nov 18, 2022 | 42.32 | 42.74 | 41.99 | 42.35 | 4,117,458 | +0.65(+1.55%) |
Nov 17, 2022 | 41.03 | 41.82 | 40.84 | 41.71 | 6,101,622 | +0.07(+0.16%) |
Nov 16, 2022 | 41.66 | 41.92 | 41.36 | 41.64 | 3,167,200 | -0.02(-0.05%) |
Nov 15, 2022 | 41.66 | 42.00 | 41.11 | 41.66 | 5,738,267 | +0.24(+0.57%) |
Nov 14, 2022 | 42.13 | 42.40 | 41.39 | 41.42 | 4,407,716 | -0.89(-2.11%) |
Nov 11, 2022 | 42.06 | 42.48 | 41.78 | 42.31 | 6,111,643 | +0.43(+1.02%) |
Nov 10, 2022 | 41.47 | 42.34 | 41.23 | 41.89 | 9,189,444 | +1.87(+4.68%) |
Nov 09, 2022 | 40.39 | 40.59 | 39.95 | 40.01 | 2,969,087 | -0.57(-1.41%) |
Nov 08, 2022 | 40.38 | 40.87 | 40.15 | 40.58 | 5,077,306 | +0.27(+0.66%) |
Nov 07, 2022 | 40.69 | 40.73 | 40.19 | 40.32 | 6,279,805 | -0.07(-0.16%) |
Nov 04, 2022 | 39.97 | 40.74 | 39.84 | 40.38 | 5,808,595 | +0.91(+2.31%) |
Nov 03, 2022 | 39.54 | 39.82 | 39.09 | 39.47 | 5,318,782 | -0.48(-1.21%) |
Nov 02, 2022 | 40.19 | 39.94 | 39.96 | 4,858,471 | -0.18(-0.45%) | |
Nov 01, 2022 | 40.33 | 40.41 | 39.78 | 40.14 | 4,115,799 | +0.11(+0.28%) |
Oct 31, 2022 | 39.85 | 40.30 | 39.67 | 40.02 | 4,592,545 | -0.20(-0.50%) |
Oct 28, 2022 | 39.79 | 40.41 | 39.61 | 40.22 | 6,512,359 | +0.64(+1.61%) |
Oct 27, 2022 | 39.65 | 40.09 | 39.45 | 39.59 | 6,729,060 | +0.37(+0.95%) |
Oct 26, 2022 | 39.37 | 39.80 | 38.89 | 39.22 | 7,042,008 | +0.03(+0.07%) |
Oct 25, 2022 | 38.34 | 39.32 | 38.09 | 39.19 | 6,317,641 | +0.72(+1.86%) |
Oct 24, 2022 | 38.09 | 38.69 | 37.90 | 38.47 | 7,344,355 | +0.57(+1.52%) |
Oct 21, 2022 | 36.24 | 38.06 | 35.90 | 37.90 | 8,880,844 | +1.70(+4.71%) |
Oct 20, 2022 | 36.71 | 37.33 | 36.14 | 36.19 | 7,358,554 | -0.57(-1.54%) |
Oct 19, 2022 | 37.28 | 37.84 | 36.44 | 36.76 | 9,314,810 | -0.89(-2.35%) |
Oct 18, 2022 | 38.67 | 39.11 | 37.09 | 37.64 | 9,595,149 | -0.38(-0.99%) |
Oct 17, 2022 | 37.19 | 38.58 | 37.19 | 38.02 | 7,792,243 | +1.84(+5.08%) |
Oct 14, 2022 | 37.09 | 37.57 | 36.08 | 36.18 | 6,832,313 | -0.75(-2.04%) |
Oct 13, 2022 | 34.68 | 37.10 | 34.12 | 36.94 | 7,524,832 | +1.81(+5.15%) |
Oct 12, 2022 | 36.03 | 36.31 | 35.11 | 35.13 | 8,579,971 | -1.12(-3.09%) |
Oct 11, 2022 | 36.65 | 36.90 | 36.05 | 36.25 | 5,289,898 | -0.69(-1.86%) |
Oct 10, 2022 | 37.48 | 37.61 | 36.90 | 36.94 | 5,126,863 | -0.25(-0.68%) |
Oct 07, 2022 | 37.92 | 38.07 | 36.91 | 37.19 | 4,186,961 | -1.13(-2.95%) |
Oct 06, 2022 | 38.72 | 39.02 | 38.24 | 38.32 | 3,294,250 | -0.64(-1.64%) |
Oct 05, 2022 | 38.58 | 39.15 | 38.36 | 38.96 | 4,284,807 | -0.01(-0.02%) |
Oct 04, 2022 | 38.17 | 39.02 | 38.15 | 38.97 | 6,708,560 | +1.61(+4.31%) |