Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.80 | 54.33 | 53.15 | 53.45 | 2,022,450 | -1.22(-2.24%) |
Dec 29, 2022 | 54.65 | 55.61 | 54.29 | 54.67 | 1,872,317 | +0.12(+0.22%) |
Dec 28, 2022 | 55.47 | 55.82 | 54.45 | 54.55 | 1,199,791 | -0.97(-1.74%) |
Dec 27, 2022 | 55.17 | 55.88 | 54.96 | 55.52 | 855,231 | +1.15(+2.12%) |
Dec 23, 2022 | 55.35 | 55.63 | 53.38 | 54.36 | 1,208,858 | -0.63(-1.14%) |
Dec 22, 2022 | 55.93 | 56.34 | 54.37 | 54.99 | 1,686,088 | +0.23(+0.43%) |
Dec 21, 2022 | 54.15 | 55.48 | 54.11 | 54.76 | 1,942,483 | +0.57(+1.05%) |
Dec 20, 2022 | 53.90 | 54.70 | 53.80 | 54.19 | 1,814,286 | -0.42(-0.77%) |
Dec 19, 2022 | 54.23 | 54.67 | 53.89 | 54.61 | 990,744 | -0.16(-0.29%) |
Dec 16, 2022 | 54.77 | 55.70 | 54.53 | 54.77 | 2,387,823 | +0.22(+0.39%) |
Dec 15, 2022 | 55.74 | 56.23 | 54.30 | 54.55 | 2,034,353 | -1.24(-2.23%) |
Dec 14, 2022 | 55.32 | 56.43 | 54.89 | 55.79 | 2,233,513 | -0.06(-0.11%) |
Dec 13, 2022 | 56.72 | 56.91 | 55.32 | 55.85 | 1,617,004 | +0.03(+0.05%) |
Dec 12, 2022 | 54.89 | 56.29 | 54.22 | 55.82 | 1,834,122 | +0.54(+0.97%) |
Dec 09, 2022 | 56.47 | 56.47 | 54.84 | 55.28 | 1,829,361 | -1.48(-2.60%) |
Dec 08, 2022 | 56.17 | 56.92 | 55.43 | 56.76 | 2,557,398 | +2.39(+4.39%) |
Dec 07, 2022 | 54.37 | 55.86 | 54.24 | 54.37 | 2,700,594 | -1.39(-2.49%) |
Dec 06, 2022 | 54.58 | 56.41 | 54.19 | 55.76 | 3,742,981 | +1.52(+2.79%) |
Dec 05, 2022 | 55.42 | 55.85 | 53.96 | 54.25 | 2,614,071 | -0.02(-0.04%) |
Dec 02, 2022 | 53.47 | 54.44 | 53.04 | 54.27 | 2,057,393 | +0.69(+1.30%) |
Dec 01, 2022 | 53.29 | 54.28 | 52.53 | 53.57 | 1,546,641 | -0.33(-0.62%) |
Nov 30, 2022 | 53.55 | 53.95 | 52.85 | 53.90 | 5,930,132 | +1.65(+3.16%) |
Nov 29, 2022 | 52.68 | 52.83 | 51.65 | 52.25 | 3,087,960 | +1.61(+3.19%) |
Nov 28, 2022 | 50.14 | 50.87 | 49.46 | 50.64 | 3,325,760 | +1.30(+2.64%) |
Nov 25, 2022 | 50.34 | 50.61 | 49.05 | 49.34 | 1,261,509 | -1.64(-3.22%) |
Nov 23, 2022 | 51.68 | 51.97 | 50.40 | 50.98 | 1,496,541 | +0.03(+0.06%) |
Nov 22, 2022 | 50.60 | 51.24 | 49.89 | 50.95 | 1,689,852 | -0.10(-0.19%) |
Nov 21, 2022 | 50.80 | 51.78 | 50.34 | 51.05 | 3,167,327 | -0.48(-0.93%) |
Nov 18, 2022 | 53.00 | 53.28 | 51.06 | 51.52 | 1,561,794 | -2.04(-3.81%) |
Nov 17, 2022 | 50.71 | 53.60 | 50.16 | 53.56 | 2,666,922 | +1.26(+2.41%) |
Nov 16, 2022 | 50.53 | 52.83 | 50.16 | 52.30 | 3,305,300 | +0.58(+1.11%) |
Nov 15, 2022 | 52.91 | 53.84 | 51.69 | 51.73 | 2,885,412 | +0.23(+0.45%) |
Nov 14, 2022 | 52.58 | 53.09 | 51.15 | 51.49 | 2,180,784 | -1.27(-2.40%) |
Nov 11, 2022 | 51.12 | 53.27 | 51.00 | 52.76 | 3,294,014 | +3.00(+6.04%) |
Nov 10, 2022 | 50.05 | 50.58 | 49.06 | 49.76 | 1,829,603 | +1.10(+2.27%) |
Nov 09, 2022 | 48.81 | 49.85 | 48.49 | 48.65 | 3,267,130 | -0.42(-0.85%) |
Nov 08, 2022 | 48.11 | 49.21 | 48.02 | 49.07 | 1,995,797 | +0.96(+1.99%) |
Nov 07, 2022 | 48.97 | 49.30 | 48.11 | 48.12 | 2,993,463 | -0.60(-1.24%) |
Nov 04, 2022 | 49.40 | 50.05 | 47.63 | 48.72 | 4,897,565 | +2.60(+5.63%) |
Nov 03, 2022 | 44.10 | 46.37 | 43.62 | 46.13 | 5,102,036 | +0.94(+2.07%) |
Nov 02, 2022 | 46.21 | 46.79 | 44.49 | 45.19 | 4,638,527 | +3.18(+7.57%) |
Nov 01, 2022 | 42.01 | 42.85 | 41.44 | 42.01 | 2,362,481 | +1.67(+4.14%) |
Oct 31, 2022 | 39.83 | 40.84 | 39.44 | 40.34 | 2,185,466 | -0.13(-0.31%) |
Oct 28, 2022 | 39.42 | 40.64 | 39.03 | 40.47 | 2,232,722 | +0.07(+0.17%) |
Oct 27, 2022 | 40.98 | 41.07 | 40.33 | 40.40 | 1,908,361 | -0.75(-1.83%) |
Oct 26, 2022 | 39.95 | 42.45 | 39.95 | 41.15 | 2,082,398 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.95 | 38.46 | 39.91 | 4,236,006 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.84 | 37.64 | 37.89 | 5,921,785 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.22 | 43.43 | 44.04 | 2,257,289 | -0.18(-0.40%) |
Oct 20, 2022 | 44.10 | 44.50 | 43.84 | 44.22 | 2,565,733 | +0.21(+0.49%) |
Oct 19, 2022 | 44.53 | 45.44 | 43.87 | 44.00 | 1,431,446 | -1.66(-3.63%) |
Oct 18, 2022 | 46.46 | 46.69 | 45.13 | 45.66 | 1,171,986 | -0.20(-0.45%) |
Oct 17, 2022 | 44.74 | 46.01 | 44.55 | 45.86 | 1,972,861 | +2.13(+4.86%) |
Oct 14, 2022 | 44.43 | 45.53 | 43.70 | 43.74 | 1,991,312 | +0.08(+0.18%) |
Oct 13, 2022 | 42.36 | 44.06 | 42.01 | 43.66 | 1,602,702 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.72 | 42.49 | 43.68 | 2,212,021 | +0.52(+1.20%) |
Oct 11, 2022 | 45.98 | 46.51 | 43.00 | 43.16 | 2,989,002 | -3.45(-7.41%) |
Oct 10, 2022 | 47.35 | 47.61 | 46.28 | 46.62 | 1,736,469 | -0.95(-1.99%) |
Oct 07, 2022 | 48.03 | 48.31 | 47.52 | 47.56 | 1,034,521 | -1.12(-2.30%) |
Oct 06, 2022 | 48.79 | 49.39 | 48.45 | 48.68 | 1,114,047 | -0.65(-1.32%) |
Oct 05, 2022 | 48.90 | 49.51 | 48.65 | 49.34 | 1,519,842 | +0.61(+1.26%) |
Oct 04, 2022 | 46.89 | 48.88 | 46.60 | 48.72 | 1,640,830 | +2.49(+5.38%) |