Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.72 | 58.25 | 57.05 | 58.22 | 79,325 | -0.07(-0.12%) |
Dec 29, 2022 | 56.86 | 58.29 | 56.40 | 58.29 | 120,901 | +2.27(+4.05%) |
Dec 28, 2022 | 56.34 | 57.84 | 55.20 | 56.02 | 107,288 | -0.72(-1.27%) |
Dec 27, 2022 | 57.88 | 58.35 | 56.74 | 56.74 | 100,326 | -1.20(-2.07%) |
Dec 23, 2022 | 57.89 | 58.90 | 57.51 | 57.94 | 60,826 | +0.01(+0.02%) |
Dec 22, 2022 | 58.61 | 58.66 | 57.55 | 57.93 | 75,067 | -1.27(-2.15%) |
Dec 21, 2022 | 58.58 | 59.99 | 58.50 | 59.20 | 91,160 | +0.89(+1.53%) |
Dec 20, 2022 | 58.70 | 59.80 | 58.29 | 58.31 | 83,358 | -0.50(-0.85%) |
Dec 19, 2022 | 59.63 | 59.79 | 58.57 | 58.81 | 104,702 | -0.92(-1.54%) |
Dec 16, 2022 | 60.01 | 60.52 | 59.44 | 59.73 | 88,699 | -0.57(-0.95%) |
Dec 15, 2022 | 61.58 | 61.62 | 60.12 | 60.30 | 83,380 | -2.12(-3.40%) |
Dec 14, 2022 | 62.71 | 63.54 | 61.77 | 62.42 | 143,633 | -0.41(-0.65%) |
Dec 13, 2022 | 63.80 | 64.84 | 61.94 | 62.83 | 387,868 | +0.58(+0.93%) |
Dec 12, 2022 | 61.46 | 62.25 | 61.46 | 62.25 | 42,473 | +0.77(+1.25%) |
Dec 09, 2022 | 61.61 | 62.30 | 61.44 | 61.48 | 46,700 | -0.37(-0.60%) |
Dec 08, 2022 | 61.29 | 62.19 | 60.69 | 61.85 | 81,251 | +0.83(+1.36%) |
Dec 07, 2022 | 60.83 | 61.42 | 60.35 | 61.02 | 73,412 | -0.10(-0.16%) |
Dec 06, 2022 | 62.14 | 62.44 | 60.70 | 61.12 | 165,747 | -1.12(-1.80%) |
Dec 05, 2022 | 62.98 | 63.28 | 61.95 | 62.24 | 172,435 | -0.93(-1.47%) |
Dec 02, 2022 | 62.39 | 63.32 | 61.73 | 63.17 | 104,262 | -0.11(-0.17%) |
Dec 01, 2022 | 62.99 | 64.49 | 62.11 | 63.28 | 277,853 | +0.19(+0.30%) |
Nov 30, 2022 | 60.65 | 63.10 | 60.30 | 63.09 | 365,033 | +2.29(+3.77%) |
Nov 29, 2022 | 61.23 | 61.48 | 60.12 | 60.80 | 97,356 | -0.38(-0.62%) |
Nov 28, 2022 | 61.65 | 61.82 | 60.62 | 61.18 | 160,495 | -0.37(-0.60%) |
Nov 25, 2022 | 61.50 | 62.44 | 60.29 | 61.55 | 147,690 | -0.39(-0.63%) |
Nov 23, 2022 | 60.21 | 62.00 | 60.01 | 61.94 | 386,421 | +2.09(+3.49%) |
Nov 22, 2022 | 59.72 | 60.24 | 58.96 | 59.85 | 130,735 | +0.44(+0.74%) |
Nov 21, 2022 | 59.49 | 60.43 | 58.79 | 59.41 | 92,543 | -0.53(-0.88%) |
Nov 18, 2022 | 59.50 | 60.02 | 58.85 | 59.94 | 172,740 | +1.61(+2.76%) |
Nov 17, 2022 | 58.10 | 59.36 | 58.00 | 58.33 | 58,132 | -0.65(-1.10%) |
Nov 16, 2022 | 59.06 | 59.82 | 57.80 | 58.98 | 219,424 | -0.73(-1.22%) |
Nov 15, 2022 | 61.89 | 62.21 | 59.71 | 59.71 | 284,039 | -0.74(-1.22%) |
Nov 14, 2022 | 60.55 | 61.52 | 58.63 | 60.45 | 118,761 | -0.43(-0.71%) |
Nov 11, 2022 | 60.31 | 61.69 | 58.66 | 60.88 | 180,796 | +0.53(+0.88%) |
Nov 10, 2022 | 58.93 | 60.50 | 58.83 | 60.35 | 561,877 | +3.51(+6.18%) |
Nov 09, 2022 | 57.86 | 58.95 | 56.29 | 56.84 | 68,042 | -1.60(-2.74%) |
Nov 08, 2022 | 57.27 | 59.33 | 57.14 | 58.44 | 258,196 | +1.25(+2.19%) |
Nov 07, 2022 | 57.44 | 57.98 | 56.42 | 57.19 | 141,779 | +0.24(+0.42%) |
Nov 04, 2022 | 54.65 | 56.96 | 54.65 | 56.95 | 220,537 | +2.64(+4.86%) |
Nov 03, 2022 | 53.32 | 54.83 | 52.79 | 54.31 | 62,626 | +0.86(+1.61%) |
Nov 02, 2022 | 55.25 | 55.90 | 53.45 | 53.45 | 85,437 | -1.49(-2.71%) |
Nov 01, 2022 | 56.16 | 56.70 | 54.91 | 54.94 | 118,608 | -0.52(-0.94%) |
Oct 31, 2022 | 55.66 | 56.09 | 54.96 | 55.46 | 99,739 | -0.41(-0.73%) |
Oct 28, 2022 | 54.56 | 56.50 | 54.56 | 55.87 | 123,470 | +1.20(+2.19%) |
Oct 27, 2022 | 55.72 | 55.87 | 54.51 | 54.67 | 77,299 | -1.02(-1.83%) |
Oct 26, 2022 | 56.50 | 57.16 | 55.56 | 55.69 | 124,861 | -1.21(-2.13%) |
Oct 25, 2022 | 56.40 | 57.20 | 55.91 | 56.90 | 235,479 | +0.93(+1.66%) |
Oct 24, 2022 | 54.65 | 56.42 | 53.42 | 55.97 | 160,268 | +1.62(+2.98%) |
Oct 21, 2022 | 52.75 | 54.50 | 52.75 | 54.35 | 58,992 | +1.37(+2.59%) |
Oct 20, 2022 | 52.92 | 54.46 | 52.34 | 52.98 | 112,258 | -0.24(-0.45%) |
Oct 19, 2022 | 53.26 | 54.00 | 52.69 | 53.22 | 70,218 | -0.17(-0.32%) |
Oct 18, 2022 | 52.83 | 54.20 | 52.64 | 53.39 | 126,125 | +0.60(+1.14%) |
Oct 17, 2022 | 51.42 | 53.19 | 51.42 | 52.79 | 121,997 | +2.84(+5.69%) |
Oct 14, 2022 | 51.68 | 51.68 | 49.41 | 49.95 | 46,433 | -1.07(-2.10%) |
Oct 13, 2022 | 48.62 | 51.10 | 47.64 | 51.02 | 58,994 | +1.24(+2.49%) |
Oct 12, 2022 | 50.12 | 50.31 | 49.47 | 49.78 | 59,311 | -0.02(-0.04%) |
Oct 11, 2022 | 50.01 | 50.93 | 49.67 | 49.80 | 41,746 | -0.90(-1.78%) |
Oct 10, 2022 | 51.26 | 51.39 | 49.82 | 50.70 | 67,768 | -0.27(-0.53%) |
Oct 07, 2022 | 52.41 | 52.50 | 50.95 | 50.97 | 23,655 | -2.21(-4.16%) |
Oct 06, 2022 | 53.29 | 54.10 | 52.99 | 53.18 | 69,187 | -0.51(-0.95%) |
Oct 05, 2022 | 52.04 | 53.84 | 51.47 | 53.69 | 91,189 | +0.88(+1.67%) |
Oct 04, 2022 | 52.19 | 53.79 | 52.19 | 52.81 | 104,974 | +1.23(+2.38%) |