Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.33 | 58.17 | 57.18 | 58.16 | 484,798 | +0.45(+0.78%) |
Dec 29, 2022 | 56.86 | 57.98 | 56.39 | 57.71 | 366,404 | +1.13(+1.99%) |
Dec 28, 2022 | 57.32 | 57.97 | 56.44 | 56.59 | 648,492 | -0.64(-1.12%) |
Dec 27, 2022 | 56.61 | 57.48 | 56.18 | 57.22 | 591,153 | +0.70(+1.24%) |
Dec 23, 2022 | 56.25 | 56.82 | 55.96 | 56.53 | 439,310 | +0.49(+0.87%) |
Dec 22, 2022 | 56.27 | 56.56 | 55.43 | 56.04 | 565,773 | -0.91(-1.59%) |
Dec 21, 2022 | 57.13 | 57.42 | 56.61 | 56.94 | 874,852 | +0.21(+0.37%) |
Dec 20, 2022 | 56.52 | 57.05 | 56.35 | 56.73 | 985,848 | +0.18(+0.32%) |
Dec 19, 2022 | 57.05 | 57.57 | 56.45 | 56.56 | 562,161 | -0.54(-0.94%) |
Dec 16, 2022 | 55.60 | 57.59 | 55.32 | 57.09 | 1,076,931 | -0.62(-1.07%) |
Dec 15, 2022 | 58.40 | 58.72 | 57.59 | 57.71 | 672,523 | -1.32(-2.23%) |
Dec 14, 2022 | 59.49 | 60.04 | 58.68 | 59.03 | 938,972 | -0.27(-0.45%) |
Dec 13, 2022 | 60.62 | 60.89 | 58.79 | 59.30 | 1,009,031 | +0.14(+0.24%) |
Dec 12, 2022 | 58.67 | 59.65 | 58.41 | 59.16 | 1,126,650 | +0.58(+0.99%) |
Dec 09, 2022 | 58.34 | 58.88 | 58.17 | 58.58 | 359,844 | -0.06(-0.10%) |
Dec 08, 2022 | 59.44 | 59.60 | 58.58 | 58.64 | 481,953 | -0.19(-0.32%) |
Dec 07, 2022 | 59.58 | 59.84 | 58.58 | 58.83 | 652,634 | -1.01(-1.68%) |
Dec 06, 2022 | 60.36 | 60.50 | 59.17 | 59.84 | 568,349 | -0.24(-0.40%) |
Dec 05, 2022 | 60.71 | 60.83 | 59.83 | 60.08 | 876,383 | -1.01(-1.65%) |
Dec 02, 2022 | 60.01 | 61.37 | 59.73 | 61.08 | 747,264 | +0.31(+0.51%) |
Dec 01, 2022 | 61.42 | 62.11 | 60.49 | 60.77 | 810,534 | -0.46(-0.75%) |
Nov 30, 2022 | 59.87 | 61.39 | 59.45 | 61.23 | 1,758,763 | +1.16(+1.93%) |
Nov 29, 2022 | 59.62 | 60.30 | 59.42 | 60.08 | 467,872 | +0.86(+1.45%) |
Nov 28, 2022 | 59.28 | 59.82 | 58.95 | 59.22 | 683,759 | -0.70(-1.17%) |
Nov 25, 2022 | 59.52 | 60.30 | 59.52 | 59.92 | 554,146 | +0.15(+0.25%) |
Nov 23, 2022 | 59.47 | 60.01 | 59.38 | 59.77 | 721,160 | +0.07(+0.12%) |
Nov 22, 2022 | 59.49 | 59.91 | 59.09 | 59.70 | 501,203 | +0.81(+1.37%) |
Nov 21, 2022 | 58.49 | 59.05 | 58.37 | 58.89 | 652,779 | -0.29(-0.49%) |
Nov 18, 2022 | 59.43 | 60.03 | 58.56 | 59.18 | 1,107,964 | +0.58(+0.99%) |
Nov 17, 2022 | 57.05 | 58.68 | 56.62 | 58.60 | 1,050,754 | +0.66(+1.14%) |
Nov 16, 2022 | 57.55 | 58.14 | 56.90 | 57.94 | 1,055,038 | -0.31(-0.53%) |
Nov 15, 2022 | 59.65 | 59.82 | 57.46 | 58.25 | 1,359,964 | -0.39(-0.66%) |
Nov 14, 2022 | 58.07 | 59.03 | 57.49 | 58.64 | 987,011 | -0.17(-0.29%) |
Nov 11, 2022 | 58.63 | 59.74 | 58.31 | 58.81 | 1,612,295 | +0.36(+0.61%) |
Nov 10, 2022 | 58.00 | 59.02 | 57.42 | 58.45 | 1,238,993 | +2.59(+4.64%) |
Nov 09, 2022 | 55.91 | 56.66 | 55.37 | 55.86 | 1,069,803 | -0.72(-1.27%) |
Nov 08, 2022 | 56.76 | 57.58 | 55.93 | 56.58 | 1,320,643 | -0.19(-0.33%) |
Nov 07, 2022 | 56.04 | 57.02 | 54.98 | 56.76 | 903,486 | +1.26(+2.26%) |
Nov 04, 2022 | 54.85 | 56.35 | 54.57 | 55.51 | 1,688,662 | +1.77(+3.28%) |
Nov 03, 2022 | 55.47 | 55.47 | 52.37 | 53.74 | 1,650,992 | +2.32(+4.52%) |
Nov 02, 2022 | 52.95 | 53.29 | 51.35 | 51.42 | 1,554,227 | -2.09(-3.91%) |
Nov 01, 2022 | 53.47 | 54.54 | 53.18 | 53.51 | 872,828 | +0.25(+0.47%) |
Oct 31, 2022 | 52.90 | 54.20 | 52.90 | 53.26 | 1,259,432 | +0.32(+0.60%) |
Oct 28, 2022 | 52.64 | 52.95 | 51.67 | 52.95 | 827,671 | +0.59(+1.12%) |
Oct 27, 2022 | 51.60 | 53.37 | 51.43 | 52.36 | 1,121,983 | +1.04(+2.02%) |
Oct 26, 2022 | 51.33 | 52.18 | 51.22 | 51.32 | 642,798 | +0.15(+0.29%) |
Oct 25, 2022 | 50.23 | 51.28 | 50.14 | 51.17 | 626,919 | +0.71(+1.40%) |
Oct 24, 2022 | 50.95 | 51.26 | 49.76 | 50.46 | 851,619 | -0.47(-0.92%) |
Oct 21, 2022 | 49.80 | 51.06 | 49.28 | 50.93 | 700,955 | +0.96(+1.92%) |
Oct 20, 2022 | 49.67 | 51.06 | 49.51 | 49.97 | 620,746 | +0.31(+0.62%) |
Oct 19, 2022 | 50.44 | 51.38 | 49.43 | 49.66 | 623,787 | -0.76(-1.50%) |
Oct 18, 2022 | 51.12 | 51.60 | 50.03 | 50.42 | 810,872 | +0.74(+1.49%) |
Oct 17, 2022 | 49.75 | 50.44 | 48.33 | 49.68 | 628,883 | +1.08(+2.22%) |
Oct 14, 2022 | 49.63 | 50.33 | 48.46 | 48.61 | 810,663 | -0.38(-0.77%) |
Oct 13, 2022 | 46.92 | 49.52 | 45.82 | 48.99 | 729,975 | +0.97(+2.01%) |
Oct 12, 2022 | 46.74 | 48.44 | 45.87 | 48.02 | 845,416 | +1.42(+3.04%) |
Oct 11, 2022 | 47.35 | 47.53 | 45.35 | 46.60 | 935,788 | -1.07(-2.24%) |
Oct 10, 2022 | 47.20 | 47.95 | 46.94 | 47.67 | 518,784 | +0.61(+1.29%) |
Oct 07, 2022 | 46.76 | 47.43 | 46.16 | 47.06 | 818,012 | -0.48(-1.01%) |
Oct 06, 2022 | 47.16 | 48.08 | 47.01 | 47.54 | 676,293 | -0.09(-0.19%) |
Oct 05, 2022 | 46.72 | 47.82 | 46.16 | 47.63 | 977,706 | -0.08(-0.17%) |
Oct 04, 2022 | 45.82 | 47.73 | 45.68 | 47.71 | 966,154 | +3.51(+7.94%) |