Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.08 | 56.16 | 55.67 | 56.12 | 20,781 | -0.16(-0.29%) |
Dec 29, 2022 | 55.92 | 56.44 | 55.92 | 56.29 | 45,189 | +0.70(+1.25%) |
Dec 28, 2022 | 56.29 | 56.52 | 55.59 | 55.59 | 79,967 | -0.77(-1.37%) |
Dec 27, 2022 | 56.26 | 56.42 | 55.89 | 56.36 | 55,205 | +0.32(+0.58%) |
Dec 23, 2022 | 55.54 | 56.06 | 55.52 | 56.04 | 30,688 | +0.33(+0.60%) |
Dec 22, 2022 | 55.72 | 55.72 | 54.77 | 55.71 | 14,057 | -0.20(-0.36%) |
Dec 21, 2022 | 55.70 | 56.02 | 55.66 | 55.91 | 21,014 | +0.73(+1.33%) |
Dec 20, 2022 | 55.11 | 55.42 | 55.04 | 55.17 | 51,634 | +0.00(+0.00%) |
Dec 19, 2022 | 55.54 | 55.66 | 54.83 | 55.17 | 28,120 | -0.21(-0.38%) |
Dec 16, 2022 | 55.61 | 55.67 | 54.99 | 55.38 | 22,920 | -0.71(-1.27%) |
Dec 15, 2022 | 56.65 | 56.65 | 55.86 | 56.09 | 30,472 | -1.00(-1.74%) |
Dec 14, 2022 | 57.39 | 57.88 | 56.88 | 57.09 | 13,431 | -0.47(-0.82%) |
Dec 13, 2022 | 58.27 | 58.29 | 57.19 | 57.56 | 17,837 | +0.31(+0.55%) |
Dec 12, 2022 | 56.39 | 57.28 | 56.28 | 57.25 | 25,555 | +0.88(+1.56%) |
Dec 09, 2022 | 56.66 | 56.83 | 56.37 | 56.37 | 22,436 | -0.35(-0.62%) |
Dec 08, 2022 | 56.73 | 56.83 | 56.58 | 56.72 | 21,962 | +0.26(+0.47%) |
Dec 07, 2022 | 56.21 | 56.82 | 56.21 | 56.46 | 28,024 | +0.12(+0.21%) |
Dec 06, 2022 | 56.84 | 56.95 | 56.02 | 56.34 | 29,311 | -0.54(-0.96%) |
Dec 05, 2022 | 57.56 | 57.58 | 56.73 | 56.88 | 19,518 | -1.04(-1.80%) |
Dec 02, 2022 | 57.67 | 57.95 | 57.60 | 57.92 | 11,349 | -0.15(-0.26%) |
Dec 01, 2022 | 58.17 | 58.50 | 57.92 | 58.08 | 25,797 | +0.09(+0.15%) |
Nov 30, 2022 | 57.10 | 58.08 | 56.44 | 57.99 | 14,059 | +1.01(+1.78%) |
Nov 29, 2022 | 56.64 | 57.01 | 56.61 | 56.98 | 59,073 | +0.27(+0.48%) |
Nov 28, 2022 | 57.27 | 57.27 | 56.61 | 56.71 | 35,497 | -0.83(-1.43%) |
Nov 25, 2022 | 57.41 | 57.65 | 57.41 | 57.53 | 8,834 | +0.16(+0.28%) |
Nov 23, 2022 | 57.16 | 57.40 | 57.06 | 57.37 | 26,054 | +0.13(+0.23%) |
Nov 22, 2022 | 56.87 | 57.26 | 56.87 | 57.24 | 16,367 | +0.80(+1.42%) |
Nov 21, 2022 | 56.20 | 56.48 | 56.15 | 56.44 | 15,769 | +0.17(+0.30%) |
Nov 18, 2022 | 56.07 | 56.34 | 55.95 | 56.27 | 19,258 | +0.53(+0.95%) |
Nov 17, 2022 | 55.50 | 55.74 | 55.27 | 55.74 | 8,446 | -0.26(-0.46%) |
Nov 16, 2022 | 56.40 | 56.40 | 55.92 | 56.00 | 42,137 | -0.51(-0.90%) |
Nov 15, 2022 | 56.89 | 57.03 | 56.14 | 56.51 | 15,140 | +0.26(+0.47%) |
Nov 14, 2022 | 56.65 | 57.09 | 56.25 | 56.25 | 20,494 | -0.57(-1.00%) |
Nov 11, 2022 | 56.50 | 56.94 | 56.27 | 56.81 | 26,735 | +0.53(+0.95%) |
Nov 10, 2022 | 55.52 | 56.28 | 55.27 | 56.28 | 46,024 | +2.24(+4.15%) |
Nov 09, 2022 | 54.82 | 54.90 | 54.03 | 54.03 | 25,164 | -1.00(-1.82%) |
Nov 08, 2022 | 54.84 | 55.35 | 54.69 | 55.04 | 23,800 | +0.28(+0.52%) |
Nov 07, 2022 | 54.73 | 54.79 | 54.30 | 54.75 | 15,065 | +0.27(+0.50%) |
Nov 04, 2022 | 54.33 | 54.77 | 53.89 | 54.48 | 12,939 | +0.85(+1.58%) |
Nov 03, 2022 | 53.59 | 53.93 | 53.17 | 53.63 | 59,495 | -0.45(-0.84%) |
Nov 02, 2022 | 54.85 | 54.01 | 54.09 | 17,191 | -0.94(-1.71%) | |
Nov 01, 2022 | 55.25 | 55.25 | 54.73 | 55.03 | 12,204 | +0.25(+0.46%) |
Oct 31, 2022 | 54.69 | 55.06 | 54.69 | 54.77 | 11,202 | -0.24(-0.43%) |
Oct 28, 2022 | 53.96 | 55.03 | 53.96 | 55.01 | 65,177 | +1.16(+2.16%) |
Oct 27, 2022 | 54.08 | 54.48 | 53.84 | 53.85 | 17,071 | +0.12(+0.23%) |
Oct 26, 2022 | 53.64 | 54.09 | 53.53 | 53.72 | 23,651 | +0.26(+0.49%) |
Oct 25, 2022 | 52.67 | 53.51 | 52.67 | 53.46 | 18,425 | +0.74(+1.40%) |
Oct 24, 2022 | 52.74 | 52.85 | 52.24 | 52.73 | 31,585 | +0.62(+1.20%) |
Oct 21, 2022 | 50.93 | 52.12 | 50.93 | 52.10 | 18,051 | +1.27(+2.49%) |
Oct 20, 2022 | 51.67 | 51.91 | 50.74 | 50.84 | 40,378 | -0.72(-1.39%) |
Oct 19, 2022 | 51.98 | 52.09 | 51.26 | 51.56 | 20,835 | -0.63(-1.21%) |
Oct 18, 2022 | 52.39 | 52.58 | 51.82 | 52.19 | 9,782 | +0.63(+1.23%) |
Oct 17, 2022 | 51.44 | 51.89 | 51.44 | 51.56 | 15,413 | +0.78(+1.54%) |
Oct 14, 2022 | 51.77 | 52.12 | 50.68 | 50.77 | 32,880 | -0.69(-1.34%) |
Oct 13, 2022 | 49.28 | 51.65 | 49.21 | 51.46 | 26,506 | +1.61(+3.24%) |
Oct 12, 2022 | 50.19 | 50.37 | 49.85 | 49.85 | 21,385 | -0.37(-0.75%) |
Oct 11, 2022 | 50.19 | 50.84 | 49.99 | 50.22 | 754,380 | -0.05(-0.11%) |
Oct 10, 2022 | 50.66 | 50.83 | 50.06 | 50.28 | 17,163 | -0.15(-0.30%) |
Oct 07, 2022 | 51.25 | 51.25 | 50.30 | 50.42 | 13,052 | -1.11(-2.14%) |
Oct 06, 2022 | 52.27 | 52.30 | 51.44 | 51.53 | 425,908 | -0.88(-1.68%) |
Oct 05, 2022 | 52.29 | 52.72 | 51.83 | 52.41 | 30,889 | -0.46(-0.88%) |
Oct 04, 2022 | 51.92 | 52.87 | 51.78 | 52.87 | 75,527 | +1.63(+3.18%) |