Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.87 | 54.16 | 53.52 | 54.07 | 535,769 | -0.19(-0.34%) |
Dec 29, 2022 | 54.09 | 54.52 | 53.68 | 54.26 | 1,394,879 | +0.47(+0.87%) |
Dec 28, 2022 | 54.01 | 54.53 | 53.58 | 53.79 | 1,811,791 | +0.12(+0.23%) |
Dec 27, 2022 | 52.63 | 53.68 | 52.32 | 53.67 | 1,678,724 | +1.19(+2.26%) |
Dec 23, 2022 | 52.22 | 52.67 | 51.89 | 52.48 | 1,293,583 | +0.26(+0.50%) |
Dec 22, 2022 | 51.62 | 52.30 | 51.41 | 52.22 | 2,020,469 | +0.08(+0.16%) |
Dec 21, 2022 | 50.80 | 52.14 | 50.51 | 52.14 | 998,535 | +1.34(+2.63%) |
Dec 20, 2022 | 50.75 | 51.19 | 50.31 | 50.80 | 766,630 | -0.24(-0.48%) |
Dec 19, 2022 | 51.63 | 51.72 | 50.69 | 51.04 | 1,083,591 | -0.55(-1.07%) |
Dec 16, 2022 | 51.88 | 52.55 | 50.89 | 51.59 | 2,299,353 | -0.15(-0.29%) |
Dec 15, 2022 | 52.86 | 53.00 | 51.57 | 51.74 | 1,918,664 | -1.62(-3.03%) |
Dec 14, 2022 | 53.16 | 54.42 | 53.13 | 53.36 | 1,617,269 | +0.20(+0.37%) |
Dec 13, 2022 | 53.83 | 53.92 | 52.55 | 53.16 | 889,090 | +0.36(+0.67%) |
Dec 12, 2022 | 53.21 | 53.32 | 52.16 | 52.81 | 1,147,319 | -0.07(-0.14%) |
Dec 09, 2022 | 53.29 | 53.69 | 52.67 | 52.88 | 812,657 | -0.52(-0.98%) |
Dec 08, 2022 | 51.79 | 53.52 | 51.75 | 53.41 | 1,516,702 | +1.56(+3.01%) |
Dec 07, 2022 | 51.02 | 52.26 | 50.82 | 51.85 | 1,012,546 | +0.76(+1.48%) |
Dec 06, 2022 | 51.40 | 51.52 | 50.46 | 51.09 | 1,085,669 | -0.45(-0.87%) |
Dec 05, 2022 | 51.41 | 52.42 | 51.07 | 51.54 | 1,634,302 | +0.63(+1.23%) |
Dec 02, 2022 | 50.23 | 51.22 | 50.07 | 50.91 | 1,115,514 | +0.18(+0.35%) |
Dec 01, 2022 | 51.42 | 51.48 | 50.54 | 50.73 | 894,482 | -0.55(-1.08%) |
Nov 30, 2022 | 49.86 | 51.34 | 49.79 | 51.28 | 1,268,325 | +1.47(+2.95%) |
Nov 29, 2022 | 50.61 | 50.64 | 49.73 | 49.82 | 1,318,659 | -0.85(-1.68%) |
Nov 28, 2022 | 50.81 | 51.37 | 50.50 | 50.67 | 898,598 | -0.22(-0.44%) |
Nov 25, 2022 | 50.32 | 51.23 | 49.90 | 50.89 | 667,973 | +0.81(+1.62%) |
Nov 23, 2022 | 50.56 | 51.05 | 49.95 | 50.08 | 1,338,799 | -0.86(-1.69%) |
Nov 22, 2022 | 51.76 | 52.06 | 50.73 | 50.94 | 1,079,183 | -1.26(-2.42%) |
Nov 21, 2022 | 51.10 | 52.82 | 50.94 | 52.20 | 1,858,037 | +1.11(+2.17%) |
Nov 18, 2022 | 51.73 | 52.01 | 50.39 | 51.09 | 1,249,177 | -0.20(-0.40%) |
Nov 17, 2022 | 51.61 | 51.88 | 50.18 | 51.30 | 1,863,813 | -0.80(-1.54%) |
Nov 16, 2022 | 52.76 | 52.92 | 51.44 | 52.10 | 2,851,749 | -0.64(-1.22%) |
Nov 15, 2022 | 52.38 | 53.23 | 51.67 | 52.74 | 1,656,789 | +0.64(+1.23%) |
Nov 14, 2022 | 51.41 | 52.62 | 51.21 | 52.10 | 3,740,879 | +1.07(+2.10%) |
Nov 11, 2022 | 49.40 | 51.16 | 49.27 | 51.03 | 2,058,405 | +1.41(+2.85%) |
Nov 10, 2022 | 48.67 | 49.68 | 47.93 | 49.61 | 2,571,436 | +2.27(+4.80%) |
Nov 09, 2022 | 46.53 | 48.63 | 46.35 | 47.34 | 3,983,391 | +0.41(+0.87%) |
Nov 08, 2022 | 47.34 | 47.68 | 46.62 | 46.93 | 4,828,675 | -0.79(-1.66%) |
Nov 07, 2022 | 51.17 | 51.22 | 45.33 | 47.73 | 7,906,334 | -10.26(-17.70%) |
Nov 04, 2022 | 58.25 | 58.95 | 57.27 | 57.99 | 412,527 | +0.15(+0.26%) |
Nov 03, 2022 | 56.97 | 58.41 | 56.39 | 57.84 | 297,657 | +0.32(+0.55%) |
Nov 02, 2022 | 59.91 | 57.36 | 57.52 | 498,023 | -3.08(-5.08%) | |
Nov 01, 2022 | 61.43 | 61.43 | 60.34 | 60.60 | 179,694 | -0.19(-0.31%) |
Oct 31, 2022 | 61.14 | 61.25 | 60.63 | 60.79 | 196,788 | -0.57(-0.93%) |
Oct 28, 2022 | 59.46 | 61.44 | 59.35 | 61.36 | 204,005 | +2.06(+3.47%) |
Oct 27, 2022 | 59.45 | 60.28 | 59.27 | 59.30 | 204,779 | -0.26(-0.44%) |
Oct 26, 2022 | 60.16 | 60.45 | 59.30 | 59.56 | 179,752 | -0.17(-0.28%) |
Oct 25, 2022 | 59.35 | 59.74 | 58.79 | 59.73 | 223,477 | +0.46(+0.77%) |
Oct 24, 2022 | 59.00 | 59.49 | 58.38 | 59.27 | 173,635 | +0.61(+1.05%) |
Oct 21, 2022 | 57.61 | 58.98 | 57.54 | 58.66 | 248,410 | +0.76(+1.32%) |
Oct 20, 2022 | 59.07 | 59.35 | 57.50 | 57.90 | 242,155 | -1.24(-2.09%) |
Oct 19, 2022 | 59.32 | 59.52 | 58.74 | 59.13 | 268,530 | -0.38(-0.64%) |
Oct 18, 2022 | 59.71 | 60.13 | 59.01 | 59.51 | 304,634 | +0.34(+0.57%) |
Oct 17, 2022 | 57.64 | 59.48 | 57.51 | 59.18 | 365,814 | +1.99(+3.48%) |
Oct 14, 2022 | 57.55 | 58.59 | 57.09 | 57.19 | 411,564 | +0.30(+0.52%) |
Oct 13, 2022 | 55.19 | 57.10 | 54.64 | 56.89 | 311,263 | +0.90(+1.61%) |
Oct 12, 2022 | 56.19 | 56.27 | 55.64 | 55.99 | 281,178 | -0.22(-0.40%) |
Oct 11, 2022 | 55.92 | 56.64 | 55.74 | 56.21 | 321,150 | +0.43(+0.77%) |
Oct 10, 2022 | 56.29 | 56.29 | 55.42 | 55.78 | 200,516 | -0.45(-0.79%) |
Oct 07, 2022 | 56.72 | 56.75 | 55.76 | 56.23 | 363,131 | -1.11(-1.93%) |
Oct 06, 2022 | 59.05 | 59.15 | 57.31 | 57.34 | 260,808 | -1.72(-2.91%) |
Oct 05, 2022 | 59.76 | 59.90 | 58.57 | 59.06 | 529,234 | -1.85(-3.04%) |
Oct 04, 2022 | 59.57 | 60.96 | 59.29 | 60.91 | 582,572 | +2.19(+3.72%) |