Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.97 | 59.36 | 58.29 | 58.59 | 108,537 | -0.86(-1.45%) |
Dec 29, 2022 | 58.84 | 60.24 | 58.76 | 59.45 | 171,702 | +1.47(+2.53%) |
Dec 28, 2022 | 60.07 | 60.26 | 57.88 | 57.98 | 187,685 | -1.87(-3.12%) |
Dec 27, 2022 | 58.95 | 60.74 | 58.27 | 59.84 | 193,570 | +0.71(+1.19%) |
Dec 23, 2022 | 58.60 | 59.45 | 58.14 | 59.14 | 165,490 | +0.51(+0.87%) |
Dec 22, 2022 | 57.56 | 58.74 | 55.76 | 58.63 | 238,863 | +0.26(+0.45%) |
Dec 21, 2022 | 56.59 | 58.36 | 56.59 | 58.36 | 144,303 | +2.04(+3.62%) |
Dec 20, 2022 | 56.92 | 58.21 | 55.68 | 56.32 | 231,497 | -0.64(-1.12%) |
Dec 19, 2022 | 59.52 | 59.63 | 56.40 | 56.96 | 258,150 | -2.88(-4.81%) |
Dec 16, 2022 | 59.65 | 60.69 | 59.07 | 59.84 | 1,171,029 | -0.20(-0.34%) |
Dec 15, 2022 | 59.53 | 60.61 | 59.03 | 60.05 | 210,852 | -0.30(-0.50%) |
Dec 14, 2022 | 58.43 | 61.22 | 57.69 | 60.35 | 339,072 | +4.08(+7.25%) |
Dec 13, 2022 | 57.73 | 58.37 | 55.65 | 56.27 | 357,511 | +0.18(+0.33%) |
Dec 12, 2022 | 54.36 | 56.08 | 54.05 | 56.08 | 171,562 | +1.57(+2.87%) |
Dec 09, 2022 | 54.24 | 55.79 | 54.24 | 54.52 | 173,355 | -0.24(-0.44%) |
Dec 08, 2022 | 54.52 | 55.79 | 54.11 | 54.76 | 229,131 | +0.28(+0.51%) |
Dec 07, 2022 | 55.31 | 55.87 | 53.50 | 54.48 | 222,668 | -1.13(-2.03%) |
Dec 06, 2022 | 55.46 | 56.31 | 55.01 | 55.61 | 235,079 | -0.10(-0.17%) |
Dec 05, 2022 | 55.42 | 55.77 | 54.25 | 55.71 | 207,957 | -0.14(-0.24%) |
Dec 02, 2022 | 54.06 | 56.04 | 54.00 | 55.84 | 143,461 | +0.33(+0.59%) |
Dec 01, 2022 | 54.72 | 55.73 | 54.35 | 55.51 | 203,759 | +1.44(+2.66%) |
Nov 30, 2022 | 52.90 | 54.10 | 51.25 | 54.07 | 217,688 | +0.89(+1.67%) |
Nov 29, 2022 | 52.48 | 53.66 | 52.48 | 53.18 | 101,857 | +0.52(+0.99%) |
Nov 28, 2022 | 52.93 | 53.11 | 52.15 | 52.66 | 235,443 | -0.66(-1.23%) |
Nov 25, 2022 | 53.12 | 53.58 | 52.95 | 53.32 | 41,181 | +0.37(+0.69%) |
Nov 23, 2022 | 52.73 | 52.95 | 52.50 | 52.95 | 90,461 | +0.18(+0.35%) |
Nov 22, 2022 | 51.58 | 53.02 | 51.58 | 52.77 | 149,830 | +1.47(+2.86%) |
Nov 21, 2022 | 51.86 | 51.86 | 50.83 | 51.30 | 163,996 | -0.83(-1.60%) |
Nov 18, 2022 | 52.85 | 53.58 | 51.10 | 52.14 | 150,765 | +0.51(+0.98%) |
Nov 17, 2022 | 50.39 | 51.82 | 50.39 | 51.63 | 188,745 | +0.41(+0.81%) |
Nov 16, 2022 | 51.37 | 51.56 | 50.32 | 51.21 | 173,639 | -0.87(-1.68%) |
Nov 15, 2022 | 53.28 | 54.23 | 51.96 | 52.09 | 173,604 | -0.18(-0.35%) |
Nov 14, 2022 | 52.82 | 54.01 | 52.14 | 52.27 | 191,652 | -0.90(-1.70%) |
Nov 11, 2022 | 52.34 | 54.04 | 51.80 | 53.17 | 173,899 | +2.08(+4.07%) |
Nov 10, 2022 | 47.73 | 51.93 | 47.73 | 51.09 | 378,063 | +5.57(+12.24%) |
Nov 09, 2022 | 45.69 | 46.26 | 45.33 | 45.52 | 118,468 | -0.52(-1.12%) |
Nov 08, 2022 | 45.95 | 47.35 | 45.54 | 46.04 | 244,070 | +0.36(+0.80%) |
Nov 07, 2022 | 44.91 | 45.97 | 44.38 | 45.67 | 110,451 | +1.31(+2.96%) |
Nov 04, 2022 | 44.07 | 44.90 | 43.37 | 44.36 | 138,656 | +1.04(+2.39%) |
Nov 03, 2022 | 43.07 | 43.91 | 42.27 | 43.32 | 236,317 | -0.54(-1.22%) |
Nov 02, 2022 | 44.82 | 45.59 | 43.81 | 43.86 | 357,846 | -1.38(-3.05%) |
Nov 01, 2022 | 44.63 | 45.54 | 44.43 | 45.24 | 177,641 | +1.41(+3.22%) |
Oct 31, 2022 | 45.13 | 45.45 | 43.77 | 43.83 | 236,764 | -1.49(-3.28%) |
Oct 28, 2022 | 46.47 | 47.09 | 44.11 | 45.32 | 258,483 | -1.34(-2.88%) |
Oct 27, 2022 | 48.71 | 48.71 | 45.95 | 46.66 | 254,455 | +2.38(+5.37%) |
Oct 26, 2022 | 44.34 | 45.88 | 43.68 | 44.28 | 189,145 | +0.46(+1.05%) |
Oct 25, 2022 | 43.19 | 44.44 | 43.19 | 43.82 | 232,651 | +0.50(+1.15%) |
Oct 24, 2022 | 42.74 | 43.64 | 42.44 | 43.32 | 164,623 | +0.93(+2.19%) |
Oct 21, 2022 | 41.60 | 42.52 | 41.02 | 42.39 | 128,683 | +1.07(+2.60%) |
Oct 20, 2022 | 41.22 | 42.46 | 41.16 | 41.32 | 285,760 | -0.13(-0.32%) |
Oct 19, 2022 | 43.04 | 43.47 | 40.03 | 41.45 | 223,341 | -2.35(-5.36%) |
Oct 18, 2022 | 43.86 | 44.66 | 43.34 | 43.80 | 155,944 | +0.93(+2.17%) |
Oct 17, 2022 | 42.75 | 43.23 | 42.23 | 42.87 | 135,998 | +0.74(+1.75%) |
Oct 14, 2022 | 43.47 | 43.47 | 41.72 | 42.13 | 131,509 | -0.63(-1.48%) |
Oct 13, 2022 | 42.38 | 43.64 | 41.01 | 42.77 | 189,215 | -0.62(-1.44%) |
Oct 12, 2022 | 43.13 | 43.91 | 42.28 | 43.39 | 185,726 | +0.44(+1.03%) |
Oct 11, 2022 | 42.92 | 44.23 | 42.65 | 42.95 | 165,445 | -0.29(-0.67%) |
Oct 10, 2022 | 41.99 | 43.53 | 41.44 | 43.24 | 235,849 | +1.46(+3.49%) |
Oct 07, 2022 | 44.55 | 44.90 | 41.45 | 41.78 | 154,871 | -3.24(-7.20%) |
Oct 06, 2022 | 44.19 | 45.41 | 44.06 | 45.02 | 254,983 | +0.62(+1.40%) |
Oct 05, 2022 | 43.30 | 44.70 | 43.30 | 44.40 | 244,966 | -0.21(-0.47%) |
Oct 04, 2022 | 42.42 | 44.63 | 42.37 | 44.61 | 239,092 | +2.88(+6.89%) |