Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.60 | 58.77 | 58.12 | 58.40 | 1,123,476 | -0.33(-0.56%) |
Dec 29, 2022 | 58.85 | 59.11 | 58.69 | 58.73 | 1,041,914 | +0.41(+0.70%) |
Dec 28, 2022 | 58.89 | 59.04 | 58.29 | 58.32 | 672,189 | -0.39(-0.66%) |
Dec 27, 2022 | 58.74 | 58.96 | 58.59 | 58.71 | 735,167 | -0.01(-0.02%) |
Dec 23, 2022 | 58.39 | 58.78 | 58.28 | 58.72 | 822,751 | +0.24(+0.42%) |
Dec 22, 2022 | 58.74 | 58.79 | 57.98 | 58.48 | 771,792 | -0.29(-0.50%) |
Dec 21, 2022 | 58.22 | 58.82 | 58.21 | 58.77 | 818,048 | +1.02(+1.77%) |
Dec 20, 2022 | 57.98 | 58.17 | 57.74 | 57.75 | 958,876 | -0.11(-0.18%) |
Dec 19, 2022 | 58.02 | 58.14 | 57.60 | 57.86 | 920,474 | -0.15(-0.25%) |
Dec 16, 2022 | 57.53 | 58.07 | 57.48 | 58.00 | 1,313,388 | -0.11(-0.18%) |
Dec 15, 2022 | 58.33 | 58.39 | 57.58 | 58.11 | 1,573,132 | -1.36(-2.29%) |
Dec 14, 2022 | 59.18 | 59.83 | 59.06 | 59.47 | 991,481 | +0.32(+0.54%) |
Dec 13, 2022 | 59.76 | 59.95 | 59.03 | 59.15 | 1,413,428 | +0.80(+1.37%) |
Dec 12, 2022 | 58.10 | 58.40 | 57.78 | 58.35 | 840,920 | +0.37(+0.64%) |
Dec 09, 2022 | 58.01 | 58.54 | 57.95 | 57.98 | 894,050 | +0.04(+0.07%) |
Dec 08, 2022 | 57.84 | 58.07 | 57.70 | 57.94 | 920,587 | +0.21(+0.37%) |
Dec 07, 2022 | 58.04 | 58.04 | 57.51 | 57.73 | 629,731 | +0.32(+0.56%) |
Dec 06, 2022 | 57.72 | 57.89 | 57.19 | 57.41 | 782,917 | -0.42(-0.72%) |
Dec 05, 2022 | 57.86 | 57.99 | 57.54 | 57.83 | 1,000,267 | -0.88(-1.49%) |
Dec 02, 2022 | 58.26 | 58.76 | 58.08 | 58.70 | 994,810 | +0.60(+1.04%) |
Dec 01, 2022 | 58.27 | 58.36 | 57.75 | 58.10 | 1,333,472 | +0.82(+1.43%) |
Nov 30, 2022 | 56.85 | 57.29 | 56.07 | 57.28 | 1,295,168 | +0.85(+1.50%) |
Nov 29, 2022 | 56.83 | 56.91 | 56.41 | 56.44 | 2,011,309 | -0.15(-0.26%) |
Nov 28, 2022 | 57.24 | 57.49 | 56.47 | 56.58 | 2,008,370 | +1.54(+2.79%) |
Nov 25, 2022 | 54.86 | 55.23 | 54.86 | 55.04 | 396,003 | +0.20(+0.37%) |
Nov 23, 2022 | 54.41 | 54.84 | 54.33 | 54.84 | 734,049 | +0.44(+0.80%) |
Nov 22, 2022 | 54.18 | 54.40 | 54.09 | 54.40 | 850,565 | +0.42(+0.77%) |
Nov 21, 2022 | 53.63 | 54.04 | 53.62 | 53.98 | 986,364 | -0.03(-0.05%) |
Nov 18, 2022 | 53.98 | 54.04 | 53.67 | 54.01 | 957,781 | +0.51(+0.95%) |
Nov 17, 2022 | 52.97 | 53.54 | 52.90 | 53.51 | 927,963 | -0.03(-0.05%) |
Nov 16, 2022 | 53.44 | 53.69 | 53.35 | 53.54 | 1,343,441 | +0.28(+0.53%) |
Nov 15, 2022 | 53.22 | 53.64 | 52.63 | 53.26 | 1,286,923 | -0.02(-0.04%) |
Nov 14, 2022 | 53.59 | 53.90 | 53.26 | 53.27 | 1,445,422 | -0.57(-1.07%) |
Nov 11, 2022 | 53.06 | 53.97 | 52.64 | 53.85 | 2,369,009 | +1.56(+2.98%) |
Nov 10, 2022 | 52.35 | 52.62 | 51.79 | 52.29 | 2,270,899 | +1.60(+3.17%) |
Nov 09, 2022 | 50.80 | 51.17 | 50.61 | 50.69 | 1,645,407 | -0.45(-0.88%) |
Nov 08, 2022 | 51.15 | 51.53 | 50.77 | 51.13 | 1,088,962 | -0.18(-0.36%) |
Nov 07, 2022 | 51.37 | 51.48 | 50.93 | 51.32 | 1,577,748 | +0.62(+1.23%) |
Nov 04, 2022 | 50.21 | 50.99 | 49.82 | 50.70 | 2,665,945 | +2.88(+6.02%) |
Nov 03, 2022 | 47.49 | 47.95 | 47.36 | 47.82 | 1,345,914 | -0.33(-0.69%) |
Nov 02, 2022 | 48.54 | 49.48 | 48.08 | 48.15 | 1,468,114 | -1.53(-3.07%) |
Nov 01, 2022 | 50.04 | 50.09 | 49.40 | 49.68 | 1,752,877 | +0.94(+1.94%) |
Oct 31, 2022 | 48.63 | 48.92 | 48.56 | 48.73 | 1,495,782 | -0.23(-0.48%) |
Oct 28, 2022 | 48.78 | 49.07 | 48.21 | 48.97 | 2,567,190 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.13 | 48.15 | 48.20 | 2,054,880 | +2.27(+4.93%) |
Oct 26, 2022 | 45.39 | 46.41 | 45.36 | 45.93 | 1,523,829 | -0.17(-0.38%) |
Oct 25, 2022 | 45.39 | 46.13 | 45.35 | 46.11 | 1,285,825 | +0.49(+1.07%) |
Oct 24, 2022 | 45.26 | 45.72 | 45.06 | 45.62 | 1,380,709 | +0.64(+1.43%) |
Oct 21, 2022 | 43.93 | 45.13 | 43.79 | 44.98 | 1,665,678 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.55 | 43.91 | 43.99 | 1,504,272 | -0.37(-0.83%) |
Oct 19, 2022 | 44.85 | 44.97 | 43.99 | 44.36 | 1,814,225 | -1.26(-2.77%) |
Oct 18, 2022 | 46.27 | 46.45 | 45.44 | 45.63 | 1,772,080 | +0.25(+0.56%) |
Oct 17, 2022 | 45.05 | 45.66 | 44.99 | 45.38 | 1,294,335 | +1.05(+2.37%) |
Oct 14, 2022 | 45.38 | 45.43 | 44.32 | 44.33 | 1,200,176 | -0.77(-1.70%) |
Oct 13, 2022 | 43.44 | 45.18 | 43.29 | 45.09 | 1,581,466 | +0.67(+1.51%) |
Oct 12, 2022 | 43.92 | 44.67 | 43.76 | 44.42 | 1,208,041 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.23 | 43.41 | 43.67 | 1,841,281 | -0.04(-0.09%) |
Oct 10, 2022 | 43.88 | 44.04 | 43.36 | 43.71 | 1,485,239 | -0.37(-0.84%) |
Oct 07, 2022 | 44.28 | 44.52 | 43.85 | 44.08 | 1,721,174 | -0.49(-1.09%) |
Oct 06, 2022 | 44.86 | 44.98 | 44.43 | 44.57 | 1,373,663 | -0.90(-1.99%) |
Oct 05, 2022 | 45.61 | 45.75 | 44.94 | 45.47 | 1,372,129 | -1.22(-2.60%) |
Oct 04, 2022 | 46.37 | 47.00 | 46.33 | 46.69 | 2,430,011 | +2.09(+4.69%) |