Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.38 | 51.51 | 51.17 | 51.28 | 100,328 | -0.33(-0.65%) |
Dec 29, 2022 | 51.33 | 51.74 | 51.33 | 51.62 | 92,896 | +0.77(+1.52%) |
Dec 28, 2022 | 51.51 | 51.54 | 50.79 | 50.84 | 83,769 | -0.60(-1.17%) |
Dec 27, 2022 | 51.37 | 51.65 | 51.23 | 51.45 | 62,377 | +0.05(+0.09%) |
Dec 23, 2022 | 51.09 | 51.42 | 51.03 | 51.40 | 97,196 | +0.28(+0.54%) |
Dec 22, 2022 | 51.38 | 51.38 | 50.77 | 51.12 | 68,740 | -0.38(-0.74%) |
Dec 21, 2022 | 51.42 | 51.67 | 51.30 | 51.50 | 203,665 | +0.21(+0.41%) |
Dec 20, 2022 | 51.21 | 51.56 | 51.13 | 51.29 | 136,225 | +0.37(+0.73%) |
Dec 19, 2022 | 51.20 | 51.33 | 50.77 | 50.92 | 169,473 | -0.30(-0.58%) |
Dec 16, 2022 | 51.05 | 51.28 | 50.78 | 51.22 | 634,936 | +0.10(+0.19%) |
Dec 15, 2022 | 51.84 | 51.91 | 51.01 | 51.12 | 171,924 | -1.33(-2.53%) |
Dec 14, 2022 | 52.66 | 52.88 | 52.11 | 52.45 | 69,471 | -0.17(-0.33%) |
Dec 13, 2022 | 53.17 | 53.25 | 52.47 | 52.62 | 99,202 | +0.89(+1.73%) |
Dec 12, 2022 | 51.59 | 51.80 | 51.48 | 51.73 | 90,251 | -0.08(-0.15%) |
Dec 09, 2022 | 51.78 | 52.12 | 51.73 | 51.80 | 220,183 | +0.14(+0.27%) |
Dec 08, 2022 | 51.40 | 51.67 | 51.24 | 51.66 | 124,091 | +0.44(+0.87%) |
Dec 07, 2022 | 51.12 | 51.39 | 51.05 | 51.22 | 272,505 | +0.05(+0.09%) |
Dec 06, 2022 | 51.40 | 51.56 | 50.93 | 51.17 | 134,517 | -0.07(-0.13%) |
Dec 05, 2022 | 51.76 | 51.95 | 51.15 | 51.24 | 155,558 | -0.96(-1.83%) |
Dec 02, 2022 | 51.69 | 52.43 | 51.62 | 52.19 | 145,728 | -0.16(-0.31%) |
Dec 01, 2022 | 52.42 | 52.55 | 52.12 | 52.35 | 522,647 | +0.31(+0.60%) |
Nov 30, 2022 | 51.40 | 52.17 | 51.04 | 52.04 | 76,035 | +0.82(+1.61%) |
Nov 29, 2022 | 51.24 | 51.46 | 51.16 | 51.22 | 85,402 | +0.08(+0.15%) |
Nov 28, 2022 | 51.31 | 51.58 | 51.07 | 51.14 | 133,094 | -0.47(-0.92%) |
Nov 25, 2022 | 51.48 | 51.71 | 51.48 | 51.61 | 31,756 | +0.21(+0.41%) |
Nov 23, 2022 | 50.91 | 51.49 | 50.91 | 51.41 | 117,504 | +0.59(+1.15%) |
Nov 22, 2022 | 50.43 | 50.82 | 50.39 | 50.82 | 91,044 | +0.82(+1.65%) |
Nov 21, 2022 | 50.03 | 50.08 | 49.83 | 50.00 | 81,082 | -0.43(-0.84%) |
Nov 18, 2022 | 50.64 | 50.64 | 50.31 | 50.42 | 185,317 | -0.08(-0.15%) |
Nov 17, 2022 | 50.01 | 50.54 | 50.01 | 50.50 | 226,817 | +0.05(+0.09%) |
Nov 16, 2022 | 50.70 | 50.70 | 50.33 | 50.45 | 225,759 | -0.21(-0.41%) |
Nov 15, 2022 | 50.93 | 51.05 | 50.48 | 50.66 | 167,218 | +0.49(+0.98%) |
Nov 14, 2022 | 50.20 | 50.54 | 50.12 | 50.17 | 160,247 | -0.55(-1.08%) |
Nov 11, 2022 | 50.35 | 50.79 | 50.20 | 50.71 | 60,317 | +1.02(+2.06%) |
Nov 10, 2022 | 48.78 | 49.71 | 48.75 | 49.69 | 213,479 | +2.62(+5.57%) |
Nov 09, 2022 | 47.49 | 47.76 | 47.07 | 47.07 | 182,951 | -0.84(-1.76%) |
Nov 08, 2022 | 47.79 | 48.24 | 47.65 | 47.91 | 128,225 | +0.49(+1.04%) |
Nov 07, 2022 | 47.49 | 47.57 | 47.27 | 47.42 | 198,815 | +0.08(+0.16%) |
Nov 04, 2022 | 46.92 | 47.36 | 46.69 | 47.35 | 89,573 | +1.44(+3.13%) |
Nov 03, 2022 | 45.77 | 46.08 | 45.64 | 45.91 | 69,557 | -0.27(-0.59%) |
Nov 02, 2022 | 46.88 | 46.13 | 46.18 | 135,787 | -0.45(-0.97%) | |
Nov 01, 2022 | 47.05 | 47.11 | 46.45 | 46.64 | 64,423 | +0.60(+1.29%) |
Oct 31, 2022 | 45.99 | 46.13 | 45.89 | 46.04 | 138,267 | -0.24(-0.51%) |
Oct 28, 2022 | 45.90 | 46.31 | 45.90 | 46.28 | 130,525 | +0.23(+0.50%) |
Oct 27, 2022 | 46.34 | 46.67 | 46.05 | 46.05 | 158,580 | -0.39(-0.84%) |
Oct 26, 2022 | 46.22 | 46.83 | 46.22 | 46.44 | 114,838 | +0.33(+0.72%) |
Oct 25, 2022 | 45.54 | 46.18 | 45.54 | 46.11 | 78,337 | +0.88(+1.95%) |
Oct 24, 2022 | 45.09 | 45.32 | 44.87 | 45.23 | 132,019 | -0.55(-1.20%) |
Oct 21, 2022 | 44.45 | 45.88 | 44.45 | 45.77 | 76,578 | +0.75(+1.66%) |
Oct 20, 2022 | 45.18 | 45.65 | 44.92 | 45.03 | 203,171 | +0.00(+0.00%) |
Oct 19, 2022 | 45.25 | 45.35 | 44.84 | 45.03 | 77,610 | -0.30(-0.67%) |
Oct 18, 2022 | 45.77 | 45.79 | 45.13 | 45.33 | 90,177 | -0.08(-0.17%) |
Oct 17, 2022 | 45.19 | 45.58 | 45.19 | 45.41 | 137,944 | +0.56(+1.25%) |
Oct 14, 2022 | 45.71 | 45.73 | 44.78 | 44.85 | 111,035 | -0.78(-1.70%) |
Oct 13, 2022 | 44.20 | 45.78 | 44.20 | 45.62 | 171,253 | +0.37(+0.82%) |
Oct 12, 2022 | 45.21 | 45.40 | 45.15 | 45.25 | 116,388 | -0.21(-0.46%) |
Oct 11, 2022 | 45.62 | 46.00 | 45.31 | 45.46 | 142,443 | -0.47(-1.03%) |
Oct 10, 2022 | 46.07 | 46.07 | 45.73 | 45.94 | 254,150 | -0.36(-0.78%) |
Oct 07, 2022 | 46.66 | 46.76 | 46.14 | 46.30 | 110,808 | -0.52(-1.11%) |
Oct 06, 2022 | 46.99 | 47.26 | 46.79 | 46.82 | 494,258 | -0.43(-0.90%) |
Oct 05, 2022 | 47.04 | 47.52 | 46.88 | 47.24 | 119,824 | -0.43(-0.89%) |
Oct 04, 2022 | 47.06 | 47.67 | 47.02 | 47.67 | 600,896 | +1.47(+3.17%) |