Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.93 | 52.45 | 50.66 | 52.17 | 1,030,598 | +0.78(+1.52%) |
Dec 29, 2022 | 49.74 | 51.47 | 49.58 | 51.39 | 697,994 | +1.98(+4.01%) |
Dec 28, 2022 | 50.73 | 51.27 | 49.35 | 49.41 | 547,014 | -1.38(-2.72%) |
Dec 27, 2022 | 50.83 | 50.88 | 49.60 | 50.79 | 552,641 | +0.23(+0.45%) |
Dec 23, 2022 | 50.67 | 50.99 | 49.70 | 50.56 | 800,304 | -0.04(-0.08%) |
Dec 22, 2022 | 49.78 | 50.63 | 48.73 | 50.60 | 1,363,800 | +0.25(+0.50%) |
Dec 21, 2022 | 50.66 | 51.09 | 50.20 | 50.35 | 807,231 | -0.10(-0.20%) |
Dec 20, 2022 | 49.57 | 51.45 | 49.50 | 50.45 | 1,092,543 | -0.35(-0.69%) |
Dec 19, 2022 | 52.02 | 52.21 | 50.57 | 50.80 | 829,338 | -1.29(-2.48%) |
Dec 16, 2022 | 51.98 | 52.96 | 51.80 | 52.09 | 1,813,445 | -0.57(-1.08%) |
Dec 15, 2022 | 53.99 | 54.02 | 52.41 | 52.66 | 1,096,164 | -1.80(-3.31%) |
Dec 14, 2022 | 55.07 | 55.85 | 54.27 | 54.46 | 713,794 | -0.93(-1.68%) |
Dec 13, 2022 | 56.06 | 56.81 | 55.08 | 55.39 | 1,208,786 | +0.94(+1.73%) |
Dec 12, 2022 | 54.34 | 54.60 | 53.25 | 54.45 | 858,756 | +0.04(+0.07%) |
Dec 09, 2022 | 55.36 | 55.36 | 54.27 | 54.41 | 813,852 | -1.30(-2.33%) |
Dec 08, 2022 | 55.13 | 56.76 | 54.60 | 55.71 | 1,767,285 | +4.01(+7.76%) |
Dec 07, 2022 | 52.55 | 53.00 | 51.68 | 51.70 | 1,411,539 | -1.02(-1.93%) |
Dec 06, 2022 | 54.19 | 54.42 | 52.10 | 52.72 | 939,002 | -1.73(-3.18%) |
Dec 05, 2022 | 54.72 | 55.33 | 54.20 | 54.45 | 826,909 | -0.55(-1.00%) |
Dec 02, 2022 | 54.48 | 55.04 | 53.54 | 55.00 | 811,000 | +0.65(+1.20%) |
Dec 01, 2022 | 55.00 | 55.50 | 54.25 | 54.35 | 752,972 | -0.59(-1.07%) |
Nov 30, 2022 | 53.39 | 55.10 | 52.12 | 54.94 | 1,870,024 | +1.41(+2.63%) |
Nov 29, 2022 | 54.30 | 54.53 | 53.29 | 53.53 | 1,102,449 | -0.86(-1.58%) |
Nov 28, 2022 | 55.33 | 55.51 | 54.22 | 54.39 | 900,659 | -1.44(-2.58%) |
Nov 25, 2022 | 55.32 | 56.47 | 55.24 | 55.83 | 464,805 | +0.51(+0.92%) |
Nov 23, 2022 | 55.05 | 55.57 | 54.84 | 55.32 | 1,420,703 | +0.32(+0.58%) |
Nov 22, 2022 | 54.96 | 55.25 | 54.51 | 55.00 | 643,213 | +0.16(+0.29%) |
Nov 21, 2022 | 55.43 | 56.00 | 54.59 | 54.84 | 1,074,650 | -1.36(-2.42%) |
Nov 18, 2022 | 55.90 | 56.45 | 55.53 | 56.20 | 875,613 | +0.73(+1.32%) |
Nov 17, 2022 | 55.34 | 56.24 | 55.02 | 55.47 | 754,384 | -0.37(-0.66%) |
Nov 16, 2022 | 56.73 | 57.70 | 54.40 | 55.84 | 1,459,370 | -1.87(-3.24%) |
Nov 15, 2022 | 57.13 | 58.60 | 57.06 | 57.71 | 1,362,575 | +1.12(+1.98%) |
Nov 14, 2022 | 57.80 | 58.33 | 56.50 | 56.59 | 1,270,214 | -1.14(-1.97%) |
Nov 11, 2022 | 55.31 | 58.14 | 55.31 | 57.73 | 2,000,601 | +1.18(+2.09%) |
Nov 10, 2022 | 56.59 | 58.29 | 55.40 | 56.55 | 2,702,120 | +1.30(+2.35%) |
Nov 09, 2022 | 58.01 | 59.77 | 55.18 | 55.25 | 3,049,230 | -3.75(-6.36%) |
Nov 08, 2022 | 61.00 | 61.93 | 58.73 | 59.00 | 5,947,888 | -11.38(-16.17%) |
Nov 07, 2022 | 72.40 | 72.44 | 69.94 | 70.38 | 1,794,367 | -1.18(-1.65%) |
Nov 04, 2022 | 73.03 | 73.63 | 70.78 | 71.56 | 1,241,472 | -0.90(-1.24%) |
Nov 03, 2022 | 72.70 | 73.22 | 71.51 | 72.46 | 683,902 | -0.76(-1.04%) |
Nov 02, 2022 | 75.50 | 73.01 | 73.22 | 746,553 | -2.20(-2.92%) | |
Nov 01, 2022 | 75.31 | 75.47 | 74.18 | 75.42 | 665,813 | +0.97(+1.30%) |
Oct 31, 2022 | 74.88 | 74.94 | 73.64 | 74.45 | 575,769 | -0.40(-0.53%) |
Oct 28, 2022 | 73.39 | 75.06 | 72.81 | 74.85 | 609,655 | +1.97(+2.70%) |
Oct 27, 2022 | 73.89 | 74.48 | 72.84 | 72.88 | 1,159,778 | -0.39(-0.53%) |
Oct 26, 2022 | 73.14 | 74.36 | 72.80 | 73.27 | 616,096 | -0.65(-0.88%) |
Oct 25, 2022 | 71.95 | 75.03 | 71.95 | 73.92 | 703,964 | +1.51(+2.09%) |
Oct 24, 2022 | 71.64 | 72.69 | 70.70 | 72.41 | 491,541 | +0.51(+0.71%) |
Oct 21, 2022 | 70.87 | 72.30 | 69.78 | 71.90 | 587,630 | +1.57(+2.23%) |
Oct 20, 2022 | 70.38 | 72.37 | 69.90 | 70.33 | 703,882 | -0.16(-0.23%) |
Oct 19, 2022 | 70.69 | 71.17 | 69.79 | 70.49 | 385,188 | -0.53(-0.75%) |
Oct 18, 2022 | 71.38 | 71.90 | 70.19 | 71.02 | 768,284 | +1.27(+1.82%) |
Oct 17, 2022 | 67.34 | 70.06 | 67.15 | 69.75 | 875,818 | +4.05(+6.16%) |
Oct 14, 2022 | 68.86 | 69.33 | 65.66 | 65.70 | 1,168,694 | -3.46(-5.00%) |
Oct 13, 2022 | 68.40 | 70.20 | 67.09 | 69.16 | 750,826 | -0.32(-0.46%) |
Oct 12, 2022 | 71.89 | 71.89 | 68.20 | 69.48 | 938,466 | -1.90(-2.66%) |
Oct 11, 2022 | 71.68 | 72.37 | 70.39 | 71.38 | 1,011,692 | -0.73(-1.01%) |
Oct 10, 2022 | 72.92 | 72.92 | 71.29 | 72.11 | 656,191 | -0.59(-0.81%) |
Oct 07, 2022 | 73.04 | 73.20 | 71.75 | 72.70 | 474,782 | -1.27(-1.72%) |
Oct 06, 2022 | 74.23 | 74.98 | 73.33 | 73.97 | 625,135 | -0.31(-0.42%) |
Oct 05, 2022 | 73.02 | 74.73 | 72.80 | 74.28 | 558,868 | +0.25(+0.34%) |
Oct 04, 2022 | 72.30 | 74.10 | 72.30 | 74.03 | 860,128 | +3.09(+4.36%) |