Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.29 | 44.91 | 44.29 | 44.84 | 411,270 | +0.29(+0.65%) |
Dec 29, 2022 | 43.96 | 44.75 | 43.96 | 44.55 | 276,189 | +0.42(+0.96%) |
Dec 28, 2022 | 45.10 | 45.10 | 43.98 | 44.13 | 392,970 | -1.10(-2.43%) |
Dec 27, 2022 | 45.09 | 45.41 | 44.88 | 45.23 | 465,343 | +0.36(+0.80%) |
Dec 23, 2022 | 44.01 | 44.87 | 43.87 | 44.87 | 241,405 | +1.32(+3.03%) |
Dec 22, 2022 | 44.61 | 44.73 | 42.70 | 43.55 | 369,608 | -1.14(-2.55%) |
Dec 21, 2022 | 44.56 | 44.82 | 43.98 | 44.69 | 345,203 | +0.89(+2.03%) |
Dec 20, 2022 | 43.11 | 44.04 | 43.10 | 43.80 | 1,338,293 | +0.61(+1.41%) |
Dec 19, 2022 | 43.57 | 43.80 | 42.87 | 43.19 | 392,115 | -0.05(-0.11%) |
Dec 16, 2022 | 42.95 | 43.44 | 42.69 | 43.24 | 570,912 | -0.62(-1.41%) |
Dec 15, 2022 | 43.66 | 43.95 | 43.15 | 43.86 | 463,804 | -0.28(-0.63%) |
Dec 14, 2022 | 44.62 | 44.84 | 43.76 | 44.14 | 595,497 | -0.22(-0.50%) |
Dec 13, 2022 | 44.51 | 44.77 | 44.06 | 44.36 | 1,516,715 | +0.83(+1.91%) |
Dec 12, 2022 | 42.71 | 43.62 | 42.54 | 43.53 | 349,925 | +1.03(+2.43%) |
Dec 09, 2022 | 43.33 | 43.77 | 42.46 | 42.49 | 611,345 | -0.92(-2.11%) |
Dec 08, 2022 | 44.61 | 44.72 | 43.22 | 43.41 | 568,939 | -0.28(-0.63%) |
Dec 07, 2022 | 43.73 | 44.30 | 43.31 | 43.69 | 666,498 | -0.06(-0.13%) |
Dec 06, 2022 | 44.65 | 45.23 | 43.47 | 43.75 | 725,759 | -1.31(-2.91%) |
Dec 05, 2022 | 46.86 | 47.01 | 44.71 | 45.06 | 587,890 | -1.38(-2.96%) |
Dec 02, 2022 | 46.27 | 46.89 | 46.17 | 46.43 | 509,222 | -0.19(-0.41%) |
Dec 01, 2022 | 47.22 | 47.35 | 46.55 | 46.62 | 609,001 | -0.28(-0.59%) |
Nov 30, 2022 | 47.05 | 47.13 | 46.08 | 46.90 | 995,399 | +0.40(+0.86%) |
Nov 29, 2022 | 46.38 | 46.85 | 46.22 | 46.50 | 759,827 | +0.56(+1.23%) |
Nov 28, 2022 | 46.11 | 46.66 | 45.83 | 45.93 | 564,283 | -1.35(-2.85%) |
Nov 25, 2022 | 47.47 | 47.71 | 47.19 | 47.28 | 128,243 | -0.07(-0.14%) |
Nov 23, 2022 | 47.19 | 47.72 | 46.89 | 47.35 | 750,733 | -0.55(-1.16%) |
Nov 22, 2022 | 46.97 | 47.98 | 46.77 | 47.90 | 741,591 | +1.54(+3.32%) |
Nov 21, 2022 | 46.06 | 46.54 | 44.89 | 46.37 | 1,049,419 | -0.69(-1.46%) |
Nov 18, 2022 | 46.58 | 47.16 | 46.04 | 47.05 | 447,439 | -0.36(-0.77%) |
Nov 17, 2022 | 46.59 | 47.45 | 46.35 | 47.42 | 505,179 | +0.12(+0.26%) |
Nov 16, 2022 | 47.84 | 48.08 | 47.08 | 47.29 | 613,938 | -0.97(-2.02%) |
Nov 15, 2022 | 48.01 | 48.36 | 47.65 | 48.27 | 948,337 | +0.59(+1.24%) |
Nov 14, 2022 | 47.70 | 48.50 | 47.67 | 47.67 | 548,925 | -0.15(-0.32%) |
Nov 11, 2022 | 47.41 | 48.06 | 47.23 | 47.83 | 831,409 | +1.29(+2.77%) |
Nov 10, 2022 | 46.35 | 46.61 | 45.48 | 46.54 | 681,119 | +1.11(+2.44%) |
Nov 09, 2022 | 47.23 | 47.23 | 45.31 | 45.43 | 693,709 | -2.27(-4.75%) |
Nov 08, 2022 | 47.63 | 47.93 | 47.12 | 47.69 | 555,624 | +0.03(+0.06%) |
Nov 07, 2022 | 47.12 | 47.81 | 46.99 | 47.66 | 688,343 | +0.76(+1.63%) |
Nov 04, 2022 | 47.44 | 47.82 | 46.23 | 46.90 | 841,141 | +0.43(+0.93%) |
Nov 03, 2022 | 45.28 | 46.74 | 45.22 | 46.47 | 518,693 | +0.91(+1.99%) |
Nov 02, 2022 | 46.48 | 46.81 | 45.50 | 45.56 | 844,572 | -1.05(-2.26%) |
Nov 01, 2022 | 47.04 | 47.04 | 46.37 | 46.61 | 684,020 | +0.39(+0.85%) |
Oct 31, 2022 | 45.42 | 46.80 | 45.33 | 46.22 | 847,409 | +0.39(+0.86%) |
Oct 28, 2022 | 46.16 | 46.47 | 44.99 | 45.83 | 576,966 | +0.19(+0.42%) |
Oct 27, 2022 | 46.01 | 46.37 | 45.51 | 45.64 | 939,283 | +0.20(+0.44%) |
Oct 26, 2022 | 45.04 | 45.80 | 45.00 | 45.44 | 717,854 | +0.70(+1.56%) |
Oct 25, 2022 | 44.49 | 44.95 | 44.30 | 44.74 | 493,599 | +0.11(+0.24%) |
Oct 24, 2022 | 44.49 | 44.96 | 44.25 | 44.63 | 678,429 | +0.12(+0.28%) |
Oct 21, 2022 | 43.52 | 44.58 | 43.44 | 44.51 | 1,052,826 | +1.17(+2.69%) |
Oct 20, 2022 | 43.68 | 44.09 | 43.12 | 43.34 | 1,588,453 | +0.02(+0.04%) |
Oct 19, 2022 | 42.29 | 43.49 | 42.29 | 43.33 | 1,203,034 | +1.11(+2.63%) |
Oct 18, 2022 | 42.32 | 42.64 | 41.43 | 42.22 | 868,746 | +0.35(+0.84%) |
Oct 17, 2022 | 41.97 | 42.55 | 41.75 | 41.86 | 561,864 | +0.49(+1.18%) |
Oct 14, 2022 | 42.60 | 43.14 | 41.31 | 41.38 | 1,124,111 | -1.62(-3.78%) |
Oct 13, 2022 | 40.78 | 43.15 | 40.78 | 43.00 | 1,460,036 | +1.62(+3.90%) |
Oct 12, 2022 | 40.92 | 41.65 | 40.55 | 41.39 | 836,896 | +0.25(+0.60%) |
Oct 11, 2022 | 40.71 | 41.82 | 40.46 | 41.14 | 923,187 | -0.25(-0.60%) |
Oct 10, 2022 | 42.35 | 42.74 | 41.24 | 41.39 | 1,008,638 | -0.85(-2.01%) |
Oct 07, 2022 | 42.66 | 43.11 | 41.94 | 42.24 | 1,154,480 | -0.32(-0.76%) |
Oct 06, 2022 | 41.65 | 42.71 | 41.61 | 42.56 | 1,467,457 | +0.62(+1.48%) |
Oct 05, 2022 | 41.30 | 42.25 | 40.75 | 41.94 | 1,576,435 | +0.63(+1.53%) |
Oct 04, 2022 | 40.41 | 41.31 | 40.17 | 41.31 | 1,304,615 | +1.71(+4.32%) |