Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.17 | 48.90 | 47.17 | 48.54 | 851,894 | +0.63(+1.31%) |
Dec 29, 2022 | 47.37 | 48.67 | 47.00 | 47.91 | 897,481 | +1.09(+2.33%) |
Dec 28, 2022 | 47.71 | 49.25 | 46.35 | 46.82 | 984,577 | -1.16(-2.42%) |
Dec 27, 2022 | 48.21 | 48.44 | 46.38 | 47.98 | 605,670 | -0.41(-0.85%) |
Dec 23, 2022 | 49.89 | 50.10 | 48.11 | 48.39 | 406,922 | -1.68(-3.36%) |
Dec 22, 2022 | 49.55 | 50.67 | 48.24 | 50.07 | 662,596 | +0.09(+0.18%) |
Dec 21, 2022 | 49.19 | 51.64 | 49.19 | 49.98 | 760,488 | +0.91(+1.85%) |
Dec 20, 2022 | 48.81 | 50.38 | 48.07 | 49.07 | 912,775 | -0.04(-0.08%) |
Dec 19, 2022 | 53.13 | 53.13 | 48.90 | 49.11 | 2,008,649 | -5.13(-9.46%) |
Dec 16, 2022 | 55.48 | 56.80 | 53.70 | 54.24 | 1,004,242 | -2.26(-4.00%) |
Dec 15, 2022 | 57.25 | 57.65 | 54.85 | 56.50 | 964,172 | -2.06(-3.52%) |
Dec 14, 2022 | 61.16 | 61.94 | 57.62 | 58.56 | 877,166 | -3.33(-5.38%) |
Dec 13, 2022 | 63.26 | 64.62 | 60.91 | 61.89 | 543,450 | +2.32(+3.89%) |
Dec 12, 2022 | 59.93 | 61.12 | 59.20 | 59.57 | 364,771 | -0.40(-0.67%) |
Dec 09, 2022 | 62.25 | 63.18 | 59.80 | 59.97 | 533,015 | -2.63(-4.20%) |
Dec 08, 2022 | 61.12 | 63.78 | 61.00 | 62.60 | 451,161 | +1.45(+2.37%) |
Dec 07, 2022 | 60.33 | 62.29 | 59.85 | 61.15 | 470,950 | +0.88(+1.46%) |
Dec 06, 2022 | 62.17 | 62.31 | 58.81 | 60.27 | 491,249 | -2.06(-3.30%) |
Dec 05, 2022 | 62.46 | 64.45 | 61.72 | 62.33 | 621,738 | -0.99(-1.56%) |
Dec 02, 2022 | 58.00 | 63.69 | 57.60 | 63.32 | 973,941 | +4.19(+7.09%) |
Dec 01, 2022 | 57.17 | 60.55 | 56.70 | 59.13 | 714,980 | +2.02(+3.54%) |
Nov 30, 2022 | 55.96 | 57.57 | 54.71 | 57.11 | 1,074,799 | +1.81(+3.27%) |
Nov 29, 2022 | 59.02 | 60.20 | 54.46 | 55.30 | 1,488,275 | -3.63(-6.16%) |
Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 347,391 | -0.93(-1.55%) |
Nov 25, 2022 | 61.60 | 61.60 | 59.66 | 59.86 | 154,838 | -1.18(-1.93%) |
Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 354,528 | +0.82(+1.36%) |
Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 410,880 | +0.45(+0.75%) |
Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 543,176 | -0.49(-0.81%) |
Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 626,339 | -0.22(-0.36%) |
Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 487,653 | -3.28(-5.14%) |
Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 478,681 | -2.54(-3.83%) |
Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 401,485 | +1.72(+2.66%) |
Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 425,869 | -1.61(-2.43%) |
Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 624,380 | +3.06(+4.85%) |
Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 629,031 | +5.13(+8.84%) |
Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 440,494 | -2.16(-3.59%) |
Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 366,412 | +1.18(+2.00%) |
Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 682,123 | -1.87(-3.07%) |
Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 683,665 | +1.01(+1.69%) |
Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 2,339,114 | -10.78(-15.26%) |
Nov 02, 2022 | 73.05 | 70.54 | 70.62 | 673,544 | -3.13(-4.24%) | |
Nov 01, 2022 | 72.71 | 74.49 | 72.08 | 73.75 | 578,671 | +2.88(+4.06%) |
Oct 31, 2022 | 71.12 | 73.49 | 70.65 | 70.87 | 487,499 | -0.30(-0.42%) |
Oct 28, 2022 | 70.03 | 71.30 | 67.51 | 71.17 | 543,815 | +1.24(+1.77%) |
Oct 27, 2022 | 72.92 | 72.92 | 69.74 | 69.93 | 389,733 | -2.39(-3.30%) |
Oct 26, 2022 | 72.00 | 75.00 | 70.74 | 72.32 | 354,347 | +0.75(+1.05%) |
Oct 25, 2022 | 69.14 | 72.91 | 68.71 | 71.57 | 494,715 | +2.91(+4.24%) |
Oct 24, 2022 | 70.18 | 70.18 | 66.81 | 68.66 | 476,248 | -1.52(-2.17%) |
Oct 21, 2022 | 70.42 | 70.53 | 67.61 | 70.18 | 351,185 | -0.24(-0.34%) |
Oct 20, 2022 | 70.10 | 72.08 | 69.48 | 70.42 | 232,788 | -0.08(-0.11%) |
Oct 19, 2022 | 71.53 | 71.97 | 68.34 | 70.50 | 359,053 | -2.77(-3.78%) |
Oct 18, 2022 | 74.22 | 77.08 | 72.59 | 73.27 | 416,878 | +1.42(+1.98%) |
Oct 17, 2022 | 70.29 | 73.00 | 69.86 | 71.85 | 330,494 | +2.88(+4.18%) |
Oct 14, 2022 | 73.00 | 74.32 | 68.71 | 68.97 | 391,392 | -3.03(-4.21%) |
Oct 13, 2022 | 69.49 | 73.57 | 67.61 | 72.00 | 312,369 | +1.66(+2.36%) |
Oct 12, 2022 | 69.92 | 71.03 | 68.15 | 70.34 | 356,665 | +0.24(+0.34%) |
Oct 11, 2022 | 68.44 | 72.42 | 67.64 | 70.10 | 611,201 | +1.54(+2.25%) |
Oct 10, 2022 | 70.23 | 70.23 | 67.79 | 68.56 | 293,558 | -1.45(-2.07%) |
Oct 07, 2022 | 70.85 | 71.06 | 69.38 | 70.01 | 330,777 | -2.49(-3.43%) |
Oct 06, 2022 | 73.66 | 74.46 | 71.25 | 72.50 | 246,736 | -1.53(-2.07%) |
Oct 05, 2022 | 75.02 | 75.80 | 71.65 | 74.03 | 317,749 | -2.17(-2.85%) |
Oct 04, 2022 | 73.53 | 76.21 | 73.48 | 76.20 | 495,254 | +4.69(+6.56%) |