Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.98 | 50.63 | 49.33 | 50.56 | 800,905 | +0.08(+0.16%) |
Dec 29, 2022 | 49.30 | 50.72 | 48.52 | 50.48 | 845,220 | +1.92(+3.95%) |
Dec 28, 2022 | 49.00 | 49.53 | 48.50 | 48.56 | 976,436 | -0.46(-0.94%) |
Dec 27, 2022 | 48.52 | 49.44 | 48.08 | 49.02 | 736,448 | +0.48(+0.99%) |
Dec 23, 2022 | 48.57 | 48.90 | 48.10 | 48.54 | 593,944 | -0.19(-0.39%) |
Dec 22, 2022 | 49.09 | 49.20 | 47.52 | 48.73 | 1,021,024 | -1.08(-2.17%) |
Dec 21, 2022 | 49.49 | 50.26 | 49.01 | 49.81 | 1,474,651 | +0.66(+1.34%) |
Dec 20, 2022 | 49.39 | 49.86 | 48.84 | 49.15 | 1,087,193 | -0.41(-0.83%) |
Dec 19, 2022 | 50.08 | 50.08 | 49.17 | 49.56 | 1,477,371 | -0.27(-0.54%) |
Dec 16, 2022 | 51.20 | 51.25 | 49.33 | 49.83 | 3,236,963 | -2.04(-3.93%) |
Dec 15, 2022 | 54.11 | 54.11 | 51.73 | 51.87 | 1,464,987 | -2.69(-4.93%) |
Dec 14, 2022 | 54.86 | 56.04 | 53.73 | 54.56 | 1,823,661 | -0.47(-0.85%) |
Dec 13, 2022 | 53.31 | 56.54 | 53.31 | 55.03 | 3,275,177 | -3.75(-6.38%) |
Dec 12, 2022 | 57.50 | 58.88 | 57.19 | 58.78 | 1,188,560 | +1.28(+2.23%) |
Dec 09, 2022 | 57.71 | 58.39 | 56.34 | 57.50 | 1,751,246 | -0.21(-0.36%) |
Dec 08, 2022 | 57.91 | 58.13 | 57.15 | 57.71 | 973,433 | +0.23(+0.40%) |
Dec 07, 2022 | 57.90 | 58.62 | 56.95 | 57.48 | 1,397,143 | -1.06(-1.81%) |
Dec 06, 2022 | 59.76 | 59.86 | 58.08 | 58.54 | 1,283,747 | -1.31(-2.19%) |
Dec 05, 2022 | 60.35 | 60.72 | 59.55 | 59.85 | 1,112,035 | -1.19(-1.95%) |
Dec 02, 2022 | 59.56 | 61.23 | 59.56 | 61.04 | 633,819 | -0.08(-0.13%) |
Dec 01, 2022 | 59.90 | 62.00 | 59.90 | 61.12 | 1,301,879 | +1.37(+2.29%) |
Nov 30, 2022 | 56.53 | 59.91 | 55.95 | 59.75 | 2,121,505 | +3.36(+5.96%) |
Nov 29, 2022 | 57.85 | 57.85 | 55.78 | 56.39 | 832,515 | -1.07(-1.86%) |
Nov 28, 2022 | 57.76 | 58.30 | 57.22 | 57.46 | 869,678 | -1.08(-1.84%) |
Nov 25, 2022 | 58.53 | 58.80 | 58.12 | 58.54 | 362,257 | -0.17(-0.29%) |
Nov 23, 2022 | 58.07 | 59.10 | 57.97 | 58.71 | 730,605 | +0.93(+1.61%) |
Nov 22, 2022 | 57.45 | 57.88 | 56.19 | 57.78 | 750,685 | +0.77(+1.35%) |
Nov 21, 2022 | 57.48 | 57.72 | 56.58 | 57.01 | 1,534,100 | -0.98(-1.69%) |
Nov 18, 2022 | 58.95 | 58.95 | 57.49 | 57.99 | 574,853 | +0.22(+0.38%) |
Nov 17, 2022 | 57.95 | 57.95 | 56.76 | 57.77 | 710,354 | -0.91(-1.55%) |
Nov 16, 2022 | 59.65 | 59.65 | 58.59 | 58.68 | 759,409 | -1.15(-1.92%) |
Nov 15, 2022 | 60.50 | 60.68 | 59.31 | 59.83 | 1,025,663 | +0.53(+0.89%) |
Nov 14, 2022 | 61.41 | 61.73 | 59.27 | 59.30 | 1,497,522 | -2.70(-4.35%) |
Nov 11, 2022 | 59.33 | 62.40 | 59.33 | 62.00 | 1,285,705 | +2.84(+4.80%) |
Nov 10, 2022 | 56.88 | 59.26 | 56.88 | 59.16 | 1,280,472 | +5.11(+9.45%) |
Nov 09, 2022 | 54.11 | 54.22 | 53.29 | 54.05 | 1,081,648 | -0.60(-1.10%) |
Nov 08, 2022 | 57.57 | 57.99 | 54.38 | 54.65 | 1,489,885 | -2.55(-4.46%) |
Nov 07, 2022 | 54.00 | 57.46 | 53.74 | 57.20 | 6,269,339 | +3.41(+6.34%) |
Nov 04, 2022 | 53.28 | 53.94 | 52.57 | 53.79 | 2,008,843 | +1.73(+3.32%) |
Nov 03, 2022 | 52.94 | 52.94 | 50.65 | 52.06 | 1,523,146 | -1.59(-2.96%) |
Nov 02, 2022 | 60.16 | 53.62 | 53.65 | 1,937,250 | -6.24(-10.42%) | |
Nov 01, 2022 | 60.68 | 60.94 | 59.84 | 59.89 | 926,989 | -0.27(-0.45%) |
Oct 31, 2022 | 59.58 | 60.43 | 59.37 | 60.16 | 1,137,342 | -0.08(-0.13%) |
Oct 28, 2022 | 58.38 | 60.42 | 58.26 | 60.24 | 792,762 | +2.00(+3.43%) |
Oct 27, 2022 | 58.57 | 59.73 | 57.99 | 58.24 | 858,709 | +0.21(+0.36%) |
Oct 26, 2022 | 58.14 | 59.24 | 57.80 | 58.03 | 569,503 | -0.12(-0.21%) |
Oct 25, 2022 | 56.29 | 58.20 | 56.29 | 58.15 | 697,797 | +2.05(+3.65%) |
Oct 24, 2022 | 56.01 | 56.41 | 55.41 | 56.10 | 755,573 | +0.22(+0.39%) |
Oct 21, 2022 | 53.88 | 55.98 | 53.38 | 55.88 | 832,259 | +2.39(+4.47%) |
Oct 20, 2022 | 54.70 | 55.60 | 53.34 | 53.49 | 687,418 | -1.34(-2.44%) |
Oct 19, 2022 | 55.09 | 55.43 | 54.33 | 54.83 | 619,479 | -0.93(-1.67%) |
Oct 18, 2022 | 56.09 | 56.72 | 55.45 | 55.76 | 1,203,567 | +1.26(+2.31%) |
Oct 17, 2022 | 53.68 | 54.68 | 53.40 | 54.50 | 1,348,912 | +2.20(+4.21%) |
Oct 14, 2022 | 54.23 | 54.61 | 52.19 | 52.30 | 871,447 | -1.18(-2.21%) |
Oct 13, 2022 | 50.41 | 54.03 | 49.99 | 53.48 | 1,204,793 | +1.48(+2.85%) |
Oct 12, 2022 | 52.49 | 52.65 | 51.96 | 52.00 | 863,313 | -0.49(-0.93%) |
Oct 11, 2022 | 53.62 | 53.72 | 51.99 | 52.49 | 881,513 | -1.33(-2.47%) |
Oct 10, 2022 | 54.92 | 54.92 | 53.29 | 53.82 | 743,137 | -0.79(-1.45%) |
Oct 07, 2022 | 56.61 | 56.61 | 54.35 | 54.61 | 856,310 | -3.12(-5.40%) |
Oct 06, 2022 | 57.52 | 58.25 | 57.29 | 57.73 | 936,693 | +0.12(+0.21%) |
Oct 05, 2022 | 57.86 | 58.48 | 57.09 | 57.61 | 7,074,450 | -1.18(-2.01%) |
Oct 04, 2022 | 57.56 | 58.88 | 57.30 | 58.79 | 2,017,157 | +2.57(+4.57%) |