Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.05 | 55.41 | 54.72 | 55.27 | 75,964 | +0.49(+0.89%) |
Dec 29, 2022 | 54.60 | 55.12 | 54.60 | 54.78 | 79,392 | +0.55(+1.01%) |
Dec 28, 2022 | 54.30 | 54.54 | 53.74 | 54.23 | 80,453 | -0.57(-1.04%) |
Dec 27, 2022 | 54.21 | 55.95 | 54.17 | 54.80 | 133,199 | +1.00(+1.86%) |
Dec 23, 2022 | 53.60 | 54.17 | 53.48 | 53.80 | 51,230 | +0.30(+0.57%) |
Dec 22, 2022 | 54.20 | 54.20 | 53.07 | 53.50 | 93,056 | -1.45(-2.65%) |
Dec 21, 2022 | 55.07 | 55.50 | 54.86 | 54.95 | 66,731 | -0.20(-0.37%) |
Dec 20, 2022 | 54.46 | 55.38 | 54.45 | 55.15 | 108,318 | +1.87(+3.52%) |
Dec 19, 2022 | 53.58 | 53.82 | 53.11 | 53.28 | 46,400 | -0.31(-0.58%) |
Dec 16, 2022 | 53.13 | 53.75 | 53.06 | 53.59 | 99,949 | +0.87(+1.65%) |
Dec 15, 2022 | 52.97 | 53.26 | 52.53 | 52.72 | 85,504 | -1.87(-3.43%) |
Dec 14, 2022 | 54.75 | 55.00 | 53.99 | 54.59 | 69,203 | -0.25(-0.45%) |
Dec 13, 2022 | 55.33 | 55.71 | 54.55 | 54.84 | 138,042 | +1.80(+3.39%) |
Dec 12, 2022 | 53.52 | 53.60 | 52.86 | 53.04 | 74,809 | -0.91(-1.69%) |
Dec 09, 2022 | 54.07 | 54.60 | 53.69 | 53.95 | 73,617 | +0.38(+0.71%) |
Dec 08, 2022 | 53.66 | 53.90 | 53.43 | 53.57 | 34,799 | +0.06(+0.11%) |
Dec 07, 2022 | 52.93 | 53.69 | 52.87 | 53.51 | 104,689 | +0.96(+1.83%) |
Dec 06, 2022 | 52.76 | 52.96 | 52.37 | 52.55 | 56,530 | +0.22(+0.42%) |
Dec 05, 2022 | 53.70 | 53.76 | 52.24 | 52.33 | 124,643 | -1.86(-3.43%) |
Dec 02, 2022 | 53.45 | 54.31 | 53.19 | 54.19 | 86,245 | -0.40(-0.73%) |
Dec 01, 2022 | 54.28 | 54.59 | 54.05 | 54.59 | 140,863 | +1.96(+3.72%) |
Nov 30, 2022 | 51.94 | 52.63 | 51.04 | 52.63 | 149,954 | +1.28(+2.49%) |
Nov 29, 2022 | 51.34 | 51.88 | 51.27 | 51.35 | 148,028 | +0.52(+1.02%) |
Nov 28, 2022 | 51.48 | 51.50 | 50.83 | 50.83 | 120,221 | -0.85(-1.64%) |
Nov 25, 2022 | 51.41 | 51.78 | 51.41 | 51.68 | 82,088 | +0.12(+0.23%) |
Nov 23, 2022 | 50.71 | 51.67 | 50.65 | 51.56 | 96,678 | +0.60(+1.18%) |
Nov 22, 2022 | 51.19 | 51.32 | 50.77 | 50.96 | 129,049 | +0.04(+0.08%) |
Nov 21, 2022 | 51.25 | 51.25 | 50.55 | 50.92 | 77,577 | -0.53(-1.03%) |
Nov 18, 2022 | 51.89 | 52.01 | 51.43 | 51.45 | 79,356 | -0.78(-1.49%) |
Nov 17, 2022 | 52.17 | 52.33 | 52.03 | 52.23 | 100,665 | -0.85(-1.60%) |
Nov 16, 2022 | 53.26 | 53.46 | 52.91 | 53.08 | 77,570 | -0.24(-0.45%) |
Nov 15, 2022 | 53.17 | 53.78 | 52.72 | 53.32 | 98,821 | +0.39(+0.74%) |
Nov 14, 2022 | 52.46 | 53.02 | 52.40 | 52.93 | 137,456 | +0.30(+0.57%) |
Nov 11, 2022 | 52.26 | 52.66 | 51.89 | 52.63 | 112,323 | +0.70(+1.35%) |
Nov 10, 2022 | 51.04 | 51.95 | 50.88 | 51.93 | 135,236 | +2.95(+6.02%) |
Nov 09, 2022 | 49.37 | 50.02 | 48.84 | 48.98 | 97,111 | -0.50(-1.01%) |
Nov 08, 2022 | 47.40 | 49.70 | 47.36 | 49.48 | 196,673 | +2.19(+4.63%) |
Nov 07, 2022 | 47.52 | 47.68 | 47.26 | 47.29 | 86,187 | -0.39(-0.82%) |
Nov 04, 2022 | 46.72 | 47.70 | 46.62 | 47.68 | 85,459 | +2.83(+6.31%) |
Nov 03, 2022 | 44.14 | 44.93 | 44.09 | 44.85 | 123,438 | -0.36(-0.80%) |
Nov 02, 2022 | 46.28 | 47.00 | 45.16 | 45.21 | 136,755 | -0.68(-1.48%) |
Nov 01, 2022 | 46.10 | 46.17 | 45.57 | 45.89 | 65,540 | +0.91(+2.02%) |
Oct 31, 2022 | 45.11 | 45.46 | 44.95 | 44.98 | 49,938 | -0.71(-1.55%) |
Oct 28, 2022 | 45.58 | 45.89 | 45.29 | 45.69 | 58,642 | -1.02(-2.17%) |
Oct 27, 2022 | 46.65 | 46.87 | 46.39 | 46.70 | 68,305 | -0.16(-0.35%) |
Oct 26, 2022 | 46.73 | 47.29 | 46.73 | 46.87 | 134,013 | +0.61(+1.32%) |
Oct 25, 2022 | 46.23 | 46.66 | 46.13 | 46.26 | 74,840 | +0.23(+0.50%) |
Oct 24, 2022 | 45.93 | 46.18 | 45.70 | 46.03 | 55,313 | -0.31(-0.68%) |
Oct 21, 2022 | 45.04 | 46.43 | 45.00 | 46.34 | 100,039 | +1.59(+3.56%) |
Oct 20, 2022 | 45.03 | 45.75 | 44.67 | 44.75 | 79,846 | -0.16(-0.36%) |
Oct 19, 2022 | 45.13 | 45.34 | 44.81 | 44.91 | 79,926 | -1.28(-2.76%) |
Oct 18, 2022 | 46.39 | 46.40 | 45.90 | 46.19 | 38,568 | +0.22(+0.47%) |
Oct 17, 2022 | 46.90 | 47.10 | 45.94 | 45.97 | 102,367 | +0.23(+0.50%) |
Oct 14, 2022 | 46.39 | 46.47 | 45.54 | 45.74 | 89,641 | -1.17(-2.50%) |
Oct 13, 2022 | 46.03 | 47.43 | 45.72 | 46.91 | 105,528 | -0.69(-1.45%) |
Oct 12, 2022 | 47.17 | 47.76 | 47.14 | 47.60 | 46,845 | +0.53(+1.13%) |
Oct 11, 2022 | 47.28 | 48.09 | 46.95 | 47.07 | 117,328 | -0.15(-0.33%) |
Oct 10, 2022 | 47.58 | 47.75 | 47.06 | 47.22 | 98,116 | -1.59(-3.25%) |
Oct 07, 2022 | 49.18 | 49.41 | 48.68 | 48.81 | 75,884 | -1.11(-2.22%) |
Oct 06, 2022 | 49.79 | 50.03 | 49.51 | 49.92 | 57,431 | -0.19(-0.38%) |
Oct 05, 2022 | 49.74 | 50.21 | 49.16 | 50.11 | 104,019 | -0.48(-0.95%) |
Oct 04, 2022 | 49.68 | 50.81 | 49.53 | 50.59 | 147,668 | +1.37(+2.78%) |