Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.28 | 54.82 | 53.63 | 53.93 | 2,004,294 | -1.23(-2.24%) |
Dec 29, 2022 | 55.14 | 56.11 | 54.78 | 55.16 | 1,855,508 | +0.12(+0.22%) |
Dec 28, 2022 | 55.97 | 56.33 | 54.94 | 55.04 | 1,189,020 | -0.98(-1.74%) |
Dec 27, 2022 | 55.67 | 56.39 | 55.46 | 56.02 | 847,553 | +1.16(+2.12%) |
Dec 23, 2022 | 55.85 | 56.13 | 53.86 | 54.86 | 1,198,006 | -0.63(-1.14%) |
Dec 22, 2022 | 56.44 | 56.85 | 54.87 | 55.49 | 1,670,951 | +0.24(+0.43%) |
Dec 21, 2022 | 54.64 | 55.98 | 54.60 | 55.25 | 1,925,044 | +0.57(+1.05%) |
Dec 20, 2022 | 54.39 | 55.20 | 54.28 | 54.68 | 1,797,999 | -0.42(-0.77%) |
Dec 19, 2022 | 54.72 | 55.16 | 54.38 | 55.10 | 981,849 | -0.16(-0.29%) |
Dec 16, 2022 | 55.27 | 56.21 | 55.02 | 55.26 | 2,366,386 | +0.22(+0.39%) |
Dec 15, 2022 | 56.25 | 56.74 | 54.79 | 55.04 | 2,016,089 | -1.25(-2.23%) |
Dec 14, 2022 | 55.82 | 56.94 | 55.39 | 56.30 | 2,213,462 | -0.06(-0.11%) |
Dec 13, 2022 | 57.23 | 57.42 | 55.82 | 56.36 | 1,602,488 | +0.03(+0.05%) |
Dec 12, 2022 | 55.39 | 56.80 | 54.71 | 56.33 | 1,817,656 | +0.54(+0.97%) |
Dec 09, 2022 | 56.98 | 56.98 | 55.34 | 55.78 | 1,812,938 | -1.49(-2.60%) |
Dec 08, 2022 | 56.68 | 57.43 | 55.93 | 57.27 | 2,534,438 | +2.41(+4.39%) |
Dec 07, 2022 | 54.87 | 56.37 | 54.73 | 54.87 | 2,676,349 | -1.40(-2.49%) |
Dec 06, 2022 | 55.07 | 56.92 | 54.68 | 56.27 | 3,709,378 | +1.53(+2.79%) |
Dec 05, 2022 | 55.92 | 56.36 | 54.45 | 54.74 | 2,590,603 | -0.02(-0.04%) |
Dec 02, 2022 | 53.96 | 54.94 | 53.52 | 54.76 | 2,038,922 | +0.70(+1.30%) |
Dec 01, 2022 | 53.77 | 54.77 | 53.00 | 54.06 | 1,532,756 | -0.34(-0.62%) |
Nov 30, 2022 | 54.04 | 54.44 | 53.33 | 54.39 | 5,876,894 | +1.67(+3.16%) |
Nov 29, 2022 | 53.16 | 53.31 | 52.11 | 52.73 | 3,060,238 | +1.63(+3.19%) |
Nov 28, 2022 | 50.59 | 51.33 | 49.91 | 51.10 | 3,295,902 | +1.31(+2.64%) |
Nov 25, 2022 | 50.80 | 51.07 | 49.50 | 49.78 | 1,250,183 | -1.65(-3.22%) |
Nov 23, 2022 | 52.15 | 52.44 | 50.86 | 51.44 | 1,483,106 | +0.03(+0.06%) |
Nov 22, 2022 | 51.05 | 51.70 | 50.35 | 51.41 | 1,674,681 | -0.10(-0.19%) |
Nov 21, 2022 | 51.26 | 52.25 | 50.80 | 51.51 | 3,138,892 | -0.48(-0.93%) |
Nov 18, 2022 | 53.48 | 53.76 | 51.53 | 51.99 | 1,547,772 | -2.06(-3.81%) |
Nov 17, 2022 | 51.17 | 54.09 | 50.61 | 54.05 | 2,642,979 | +1.27(+2.41%) |
Nov 16, 2022 | 50.99 | 53.30 | 50.61 | 52.78 | 3,275,626 | +0.58(+1.11%) |
Nov 15, 2022 | 53.39 | 54.32 | 52.16 | 52.20 | 2,859,508 | +0.24(+0.45%) |
Nov 14, 2022 | 53.05 | 53.57 | 51.61 | 51.96 | 2,161,206 | -1.28(-2.40%) |
Nov 11, 2022 | 51.59 | 53.75 | 51.46 | 53.24 | 3,264,441 | +3.03(+6.04%) |
Nov 10, 2022 | 50.50 | 51.03 | 49.51 | 50.21 | 1,813,178 | +1.11(+2.27%) |
Nov 09, 2022 | 49.25 | 50.31 | 48.93 | 49.10 | 3,237,799 | -0.42(-0.85%) |
Nov 08, 2022 | 48.54 | 49.66 | 48.46 | 49.52 | 1,977,880 | +0.96(+1.99%) |
Nov 07, 2022 | 49.41 | 49.75 | 48.54 | 48.55 | 2,966,589 | -0.61(-1.24%) |
Nov 04, 2022 | 49.84 | 50.50 | 48.06 | 49.16 | 4,853,597 | +2.62(+5.63%) |
Nov 03, 2022 | 44.50 | 46.79 | 44.02 | 46.55 | 5,056,232 | +0.95(+2.07%) |
Nov 02, 2022 | 46.62 | 47.22 | 44.89 | 45.60 | 4,596,884 | +3.21(+7.57%) |
Nov 01, 2022 | 42.39 | 43.24 | 41.82 | 42.39 | 2,341,272 | +1.68(+4.14%) |
Oct 31, 2022 | 40.19 | 41.21 | 39.80 | 40.71 | 2,165,846 | -0.13(-0.31%) |
Oct 28, 2022 | 39.77 | 41.01 | 39.38 | 40.84 | 2,212,678 | +0.07(+0.17%) |
Oct 27, 2022 | 41.35 | 41.45 | 40.70 | 40.77 | 1,891,229 | -0.76(-1.83%) |
Oct 26, 2022 | 40.31 | 42.84 | 40.31 | 41.52 | 2,063,703 | +1.25(+3.10%) |
Oct 25, 2022 | 39.07 | 40.31 | 38.81 | 40.27 | 4,197,977 | +2.04(+5.33%) |
Oct 24, 2022 | 39.45 | 40.20 | 37.99 | 38.24 | 5,868,621 | -6.20(-13.96%) |
Oct 21, 2022 | 44.25 | 44.62 | 43.82 | 44.44 | 2,237,024 | -0.18(-0.40%) |
Oct 20, 2022 | 44.50 | 44.90 | 44.24 | 44.62 | 2,542,698 | +0.22(+0.49%) |
Oct 19, 2022 | 44.93 | 45.86 | 44.27 | 44.40 | 1,418,595 | -1.67(-3.63%) |
Oct 18, 2022 | 46.88 | 47.12 | 45.54 | 46.07 | 1,161,464 | -0.21(-0.45%) |
Oct 17, 2022 | 45.15 | 46.42 | 44.95 | 46.28 | 1,955,150 | +2.15(+4.86%) |
Oct 14, 2022 | 44.83 | 45.95 | 44.10 | 44.13 | 1,973,435 | +0.08(+0.18%) |
Oct 13, 2022 | 42.75 | 44.46 | 42.39 | 44.05 | 1,588,314 | -0.02(-0.04%) |
Oct 12, 2022 | 43.48 | 44.11 | 42.88 | 44.07 | 2,192,162 | +0.52(+1.20%) |
Oct 11, 2022 | 46.40 | 46.93 | 43.39 | 43.55 | 2,962,168 | -3.48(-7.41%) |
Oct 10, 2022 | 47.78 | 48.04 | 46.70 | 47.04 | 1,720,880 | -0.95(-1.99%) |
Oct 07, 2022 | 48.47 | 48.75 | 47.95 | 47.99 | 1,025,233 | -1.13(-2.30%) |
Oct 06, 2022 | 49.23 | 49.83 | 48.89 | 49.12 | 1,104,045 | -0.66(-1.32%) |
Oct 05, 2022 | 49.34 | 49.96 | 49.10 | 49.78 | 1,506,198 | +0.62(+1.26%) |
Oct 04, 2022 | 47.31 | 49.33 | 47.02 | 49.16 | 1,626,099 | +2.51(+5.38%) |