Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.22 | 53.53 | 52.76 | 53.24 | 143,467 | -0.46(-0.85%) |
Dec 29, 2022 | 52.71 | 53.91 | 52.71 | 53.70 | 76,733 | +1.23(+2.35%) |
Dec 28, 2022 | 53.32 | 54.09 | 52.44 | 52.47 | 74,310 | -0.91(-1.71%) |
Dec 27, 2022 | 53.20 | 53.67 | 52.94 | 53.38 | 50,381 | +0.14(+0.26%) |
Dec 23, 2022 | 51.97 | 53.45 | 51.95 | 53.24 | 50,697 | +1.22(+2.35%) |
Dec 22, 2022 | 52.59 | 53.56 | 51.48 | 52.02 | 218,956 | -1.15(-2.16%) |
Dec 21, 2022 | 51.58 | 53.62 | 51.48 | 53.17 | 196,524 | +1.96(+3.83%) |
Dec 20, 2022 | 50.99 | 51.59 | 50.04 | 51.20 | 119,121 | +0.25(+0.50%) |
Dec 19, 2022 | 51.58 | 52.04 | 50.66 | 50.95 | 96,788 | -0.73(-1.41%) |
Dec 16, 2022 | 50.25 | 51.98 | 49.21 | 51.68 | 266,861 | +1.20(+2.39%) |
Dec 15, 2022 | 52.26 | 52.34 | 49.76 | 50.48 | 415,387 | -2.36(-4.47%) |
Dec 14, 2022 | 52.16 | 53.87 | 51.68 | 52.84 | 213,994 | +0.33(+0.63%) |
Dec 13, 2022 | 52.76 | 53.13 | 52.26 | 52.51 | 233,196 | +0.59(+1.14%) |
Dec 12, 2022 | 51.08 | 52.32 | 49.96 | 51.91 | 315,275 | +1.03(+2.02%) |
Dec 09, 2022 | 48.64 | 51.00 | 47.92 | 50.88 | 338,096 | +2.36(+4.86%) |
Dec 08, 2022 | 51.66 | 51.84 | 48.28 | 48.52 | 216,153 | -3.11(-6.02%) |
Dec 07, 2022 | 53.22 | 53.54 | 51.58 | 51.63 | 103,156 | -1.45(-2.73%) |
Dec 06, 2022 | 53.90 | 53.96 | 52.67 | 53.08 | 115,665 | -0.95(-1.75%) |
Dec 05, 2022 | 55.36 | 55.69 | 53.80 | 54.03 | 100,616 | -1.82(-3.25%) |
Dec 02, 2022 | 55.74 | 56.46 | 55.26 | 55.84 | 86,013 | -0.47(-0.84%) |
Dec 01, 2022 | 57.11 | 57.52 | 56.20 | 56.32 | 198,592 | -0.72(-1.27%) |
Nov 30, 2022 | 54.75 | 57.15 | 53.41 | 57.04 | 171,609 | +2.47(+4.53%) |
Nov 29, 2022 | 55.63 | 55.69 | 54.53 | 54.57 | 84,737 | -0.98(-1.76%) |
Nov 28, 2022 | 56.86 | 56.95 | 55.22 | 55.54 | 157,905 | -1.40(-2.46%) |
Nov 25, 2022 | 56.61 | 57.78 | 56.61 | 56.94 | 37,597 | -0.79(-1.37%) |
Nov 23, 2022 | 57.75 | 58.88 | 57.70 | 57.73 | 53,449 | -0.19(-0.33%) |
Nov 22, 2022 | 57.90 | 58.31 | 57.24 | 57.93 | 82,929 | +0.40(+0.69%) |
Nov 21, 2022 | 57.67 | 58.33 | 57.14 | 57.53 | 231,524 | -0.32(-0.55%) |
Nov 18, 2022 | 57.91 | 58.74 | 57.41 | 57.85 | 103,479 | +1.03(+1.82%) |
Nov 17, 2022 | 55.25 | 56.83 | 55.03 | 56.82 | 103,519 | +1.11(+1.99%) |
Nov 16, 2022 | 56.10 | 56.74 | 55.39 | 55.71 | 109,250 | -0.33(-0.59%) |
Nov 15, 2022 | 55.99 | 56.72 | 55.59 | 56.04 | 89,853 | +0.93(+1.68%) |
Nov 14, 2022 | 55.15 | 55.95 | 54.87 | 55.11 | 91,670 | +0.00(+0.00%) |
Nov 11, 2022 | 55.42 | 56.22 | 55.02 | 55.11 | 112,066 | -0.14(-0.26%) |
Nov 10, 2022 | 55.24 | 56.23 | 55.05 | 55.25 | 204,156 | +1.73(+3.23%) |
Nov 09, 2022 | 53.56 | 54.05 | 53.01 | 53.52 | 86,989 | -0.42(-0.77%) |
Nov 08, 2022 | 54.17 | 54.80 | 53.72 | 53.94 | 119,960 | -0.14(-0.25%) |
Nov 07, 2022 | 54.90 | 54.90 | 53.57 | 54.08 | 119,995 | -0.48(-0.88%) |
Nov 04, 2022 | 54.65 | 55.01 | 53.39 | 54.56 | 108,062 | +0.42(+0.77%) |
Nov 03, 2022 | 53.20 | 55.34 | 52.66 | 54.14 | 111,623 | +0.32(+0.59%) |
Nov 02, 2022 | 56.14 | 53.79 | 53.82 | 177,273 | -2.69(-4.77%) | |
Nov 01, 2022 | 60.11 | 60.23 | 54.27 | 56.52 | 351,232 | -4.58(-7.49%) |
Oct 31, 2022 | 61.40 | 62.11 | 60.89 | 61.10 | 152,666 | -0.13(-0.21%) |
Oct 28, 2022 | 59.76 | 62.11 | 59.76 | 61.22 | 124,540 | +1.90(+3.21%) |
Oct 27, 2022 | 59.65 | 60.41 | 59.05 | 59.32 | 165,081 | +0.08(+0.13%) |
Oct 26, 2022 | 60.55 | 60.99 | 59.08 | 59.24 | 105,926 | -1.14(-1.89%) |
Oct 25, 2022 | 59.00 | 60.40 | 58.52 | 60.38 | 133,460 | +1.35(+2.29%) |
Oct 24, 2022 | 59.67 | 60.34 | 58.93 | 59.03 | 117,434 | -0.31(-0.52%) |
Oct 21, 2022 | 59.71 | 60.04 | 57.10 | 59.34 | 116,224 | -0.73(-1.22%) |
Oct 20, 2022 | 60.66 | 61.31 | 59.61 | 60.07 | 55,516 | -0.66(-1.08%) |
Oct 19, 2022 | 60.74 | 61.73 | 59.99 | 60.73 | 115,708 | -0.75(-1.23%) |
Oct 18, 2022 | 60.87 | 62.25 | 60.83 | 61.48 | 121,177 | +1.64(+2.74%) |
Oct 17, 2022 | 59.46 | 60.54 | 59.34 | 59.84 | 64,381 | +1.25(+2.13%) |
Oct 14, 2022 | 60.52 | 60.52 | 58.30 | 58.59 | 75,327 | -1.58(-2.63%) |
Oct 13, 2022 | 57.05 | 60.84 | 56.42 | 60.18 | 113,505 | +2.28(+3.94%) |
Oct 12, 2022 | 58.09 | 58.99 | 57.89 | 57.90 | 93,034 | -0.03(-0.05%) |
Oct 11, 2022 | 57.97 | 58.85 | 57.57 | 57.93 | 96,615 | -0.51(-0.88%) |
Oct 10, 2022 | 57.14 | 58.56 | 57.06 | 58.44 | 58,988 | +1.71(+3.01%) |
Oct 07, 2022 | 57.17 | 57.17 | 56.02 | 56.73 | 189,170 | -1.09(-1.89%) |
Oct 06, 2022 | 59.01 | 59.25 | 57.70 | 57.82 | 105,765 | -1.28(-2.17%) |
Oct 05, 2022 | 58.86 | 59.39 | 58.32 | 59.11 | 92,923 | -0.47(-0.79%) |
Oct 04, 2022 | 58.67 | 59.88 | 58.67 | 59.58 | 92,080 | +1.77(+3.06%) |