Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.00 | 57.59 | 56.26 | 57.14 | 147,931 | -0.52(-0.90%) |
Dec 29, 2022 | 56.19 | 57.87 | 55.82 | 57.66 | 120,994 | +2.42(+4.38%) |
Dec 28, 2022 | 56.74 | 56.91 | 54.97 | 55.24 | 122,823 | -1.29(-2.28%) |
Dec 27, 2022 | 56.08 | 57.41 | 54.49 | 56.53 | 192,463 | +0.20(+0.36%) |
Dec 23, 2022 | 55.17 | 56.35 | 54.14 | 56.33 | 186,055 | +1.20(+2.18%) |
Dec 22, 2022 | 58.45 | 58.49 | 54.60 | 55.13 | 172,583 | -4.50(-7.55%) |
Dec 21, 2022 | 56.63 | 59.99 | 55.69 | 59.63 | 301,743 | +3.32(+5.90%) |
Dec 20, 2022 | 56.37 | 58.56 | 56.02 | 56.31 | 240,098 | -0.39(-0.69%) |
Dec 19, 2022 | 60.28 | 60.28 | 56.26 | 56.70 | 239,706 | -3.64(-6.03%) |
Dec 16, 2022 | 61.51 | 62.16 | 58.72 | 60.34 | 465,746 | -1.48(-2.39%) |
Dec 15, 2022 | 62.82 | 63.77 | 61.34 | 61.82 | 147,234 | -2.21(-3.45%) |
Dec 14, 2022 | 63.19 | 65.42 | 63.19 | 64.03 | 198,400 | +0.39(+0.61%) |
Dec 13, 2022 | 62.65 | 64.67 | 61.94 | 63.64 | 213,065 | +3.94(+6.60%) |
Dec 12, 2022 | 61.13 | 62.11 | 59.52 | 59.70 | 263,673 | -1.36(-2.23%) |
Dec 09, 2022 | 62.37 | 63.10 | 60.66 | 61.06 | 245,601 | -1.94(-3.08%) |
Dec 08, 2022 | 63.06 | 63.68 | 61.34 | 63.00 | 332,098 | +0.32(+0.51%) |
Dec 07, 2022 | 61.58 | 62.80 | 61.02 | 62.68 | 217,150 | +0.77(+1.24%) |
Dec 06, 2022 | 66.85 | 67.00 | 61.42 | 61.91 | 199,003 | -4.97(-7.43%) |
Dec 05, 2022 | 67.16 | 68.39 | 66.18 | 66.88 | 228,830 | -0.76(-1.12%) |
Dec 02, 2022 | 64.42 | 68.75 | 64.18 | 67.64 | 196,843 | +2.25(+3.44%) |
Dec 01, 2022 | 65.57 | 66.32 | 63.23 | 65.39 | 227,299 | -0.13(-0.20%) |
Nov 30, 2022 | 62.72 | 65.53 | 62.25 | 65.52 | 228,843 | +3.51(+5.66%) |
Nov 29, 2022 | 61.61 | 62.74 | 60.97 | 62.01 | 141,607 | +0.35(+0.57%) |
Nov 28, 2022 | 64.10 | 64.61 | 61.01 | 61.66 | 247,334 | -3.23(-4.98%) |
Nov 25, 2022 | 63.57 | 65.67 | 63.33 | 64.89 | 64,566 | +1.26(+1.98%) |
Nov 23, 2022 | 62.81 | 64.00 | 62.61 | 63.63 | 164,494 | +0.18(+0.28%) |
Nov 22, 2022 | 63.15 | 63.77 | 62.27 | 63.45 | 230,489 | +0.47(+0.75%) |
Nov 21, 2022 | 64.17 | 64.73 | 62.39 | 62.98 | 186,904 | -1.58(-2.45%) |
Nov 18, 2022 | 64.62 | 65.72 | 63.07 | 64.56 | 331,130 | +1.88(+3.00%) |
Nov 17, 2022 | 60.90 | 62.72 | 60.35 | 62.68 | 325,641 | -0.01(-0.02%) |
Nov 16, 2022 | 62.70 | 64.42 | 62.32 | 62.69 | 213,379 | -0.92(-1.45%) |
Nov 15, 2022 | 62.39 | 64.88 | 60.67 | 63.61 | 324,742 | +3.76(+6.28%) |
Nov 14, 2022 | 60.21 | 61.89 | 59.47 | 59.85 | 450,868 | -1.31(-2.14%) |
Nov 11, 2022 | 61.96 | 65.00 | 60.67 | 61.16 | 275,970 | -0.78(-1.26%) |
Nov 10, 2022 | 59.37 | 62.58 | 58.26 | 61.94 | 486,300 | +6.90(+12.54%) |
Nov 09, 2022 | 54.90 | 56.36 | 54.38 | 55.04 | 305,380 | -0.68(-1.22%) |
Nov 08, 2022 | 53.80 | 56.16 | 52.96 | 55.72 | 287,843 | +2.72(+5.13%) |
Nov 07, 2022 | 53.75 | 54.69 | 51.40 | 53.00 | 305,748 | +0.06(+0.11%) |
Nov 04, 2022 | 53.04 | 53.85 | 50.61 | 52.94 | 381,233 | +0.84(+1.61%) |
Nov 03, 2022 | 52.31 | 55.28 | 51.72 | 52.10 | 624,535 | +0.10(+0.19%) |
Nov 02, 2022 | 60.01 | 51.57 | 52.00 | 738,483 | -8.08(-13.45%) | |
Nov 01, 2022 | 62.15 | 62.18 | 59.61 | 60.08 | 336,794 | -0.40(-0.66%) |
Oct 31, 2022 | 58.91 | 61.17 | 57.99 | 60.48 | 372,423 | +1.33(+2.25%) |
Oct 28, 2022 | 60.50 | 60.67 | 56.83 | 59.15 | 337,262 | -0.91(-1.52%) |
Oct 27, 2022 | 61.58 | 61.79 | 59.75 | 60.06 | 461,557 | -0.95(-1.56%) |
Oct 26, 2022 | 61.68 | 63.07 | 60.64 | 61.01 | 655,874 | -0.72(-1.17%) |
Oct 25, 2022 | 57.47 | 62.09 | 56.80 | 61.73 | 311,420 | +4.57(+8.00%) |
Oct 24, 2022 | 56.23 | 57.97 | 54.56 | 57.16 | 276,688 | +1.17(+2.09%) |
Oct 21, 2022 | 55.00 | 56.73 | 53.71 | 55.99 | 342,570 | +0.72(+1.30%) |
Oct 20, 2022 | 60.37 | 60.37 | 55.22 | 55.27 | 362,493 | -5.25(-8.67%) |
Oct 19, 2022 | 61.55 | 61.63 | 59.20 | 60.52 | 367,921 | -2.22(-3.54%) |
Oct 18, 2022 | 67.66 | 68.86 | 62.64 | 62.74 | 418,345 | -2.00(-3.09%) |
Oct 17, 2022 | 63.52 | 66.68 | 63.50 | 64.74 | 395,977 | +3.28(+5.34%) |
Oct 14, 2022 | 63.49 | 64.68 | 61.45 | 61.46 | 377,783 | -1.84(-2.91%) |
Oct 13, 2022 | 60.45 | 64.45 | 59.69 | 63.30 | 505,454 | +1.06(+1.70%) |
Oct 12, 2022 | 63.03 | 63.03 | 59.20 | 62.24 | 431,380 | -0.26(-0.42%) |
Oct 11, 2022 | 61.33 | 63.50 | 59.48 | 62.50 | 493,405 | +0.15(+0.24%) |
Oct 10, 2022 | 61.13 | 63.29 | 60.81 | 62.35 | 266,818 | +0.64(+1.04%) |
Oct 07, 2022 | 65.00 | 65.45 | 61.31 | 61.71 | 562,853 | -4.09(-6.22%) |
Oct 06, 2022 | 68.92 | 70.80 | 65.55 | 65.80 | 310,403 | -3.43(-4.95%) |
Oct 05, 2022 | 70.60 | 70.69 | 67.31 | 69.23 | 210,137 | -2.58(-3.59%) |
Oct 04, 2022 | 71.39 | 72.81 | 70.07 | 71.81 | 229,768 | +2.50(+3.61%) |