Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.51 | 54.74 | 53.46 | 53.76 | 4,769,162 | -0.92(-1.68%) |
Dec 29, 2022 | 53.77 | 54.90 | 53.39 | 54.68 | 4,814,095 | +0.90(+1.67%) |
Dec 28, 2022 | 55.88 | 56.25 | 52.78 | 53.78 | 10,494,876 | -2.54(-4.51%) |
Dec 27, 2022 | 55.06 | 57.31 | 54.66 | 56.31 | 8,464,097 | +2.26(+4.18%) |
Dec 23, 2022 | 55.40 | 55.74 | 53.92 | 54.05 | 5,264,210 | -1.18(-2.13%) |
Dec 22, 2022 | 56.27 | 56.89 | 54.70 | 55.23 | 5,553,330 | -0.43(-0.77%) |
Dec 21, 2022 | 53.77 | 55.87 | 53.57 | 55.66 | 4,932,363 | +1.63(+3.01%) |
Dec 20, 2022 | 53.31 | 54.94 | 53.28 | 54.03 | 4,765,542 | -0.74(-1.35%) |
Dec 19, 2022 | 54.99 | 55.36 | 54.30 | 54.77 | 7,300,306 | +0.55(+1.01%) |
Dec 16, 2022 | 55.19 | 55.72 | 54.15 | 54.23 | 7,849,497 | -0.03(-0.05%) |
Dec 15, 2022 | 57.54 | 58.06 | 53.84 | 54.26 | 8,808,530 | -1.84(-3.28%) |
Dec 14, 2022 | 55.79 | 56.58 | 55.60 | 56.09 | 7,615,882 | +0.73(+1.31%) |
Dec 13, 2022 | 57.95 | 58.11 | 54.70 | 55.37 | 8,746,763 | +0.37(+0.68%) |
Dec 12, 2022 | 56.20 | 56.32 | 54.47 | 54.99 | 7,794,152 | -0.86(-1.54%) |
Dec 09, 2022 | 57.34 | 57.67 | 55.45 | 55.85 | 8,346,455 | -1.96(-3.40%) |
Dec 08, 2022 | 57.87 | 58.80 | 57.38 | 57.82 | 7,588,318 | +1.84(+3.28%) |
Dec 07, 2022 | 54.66 | 56.46 | 54.50 | 55.98 | 6,497,121 | -1.82(-3.15%) |
Dec 06, 2022 | 57.66 | 57.93 | 56.06 | 57.80 | 8,105,267 | +1.12(+1.98%) |
Dec 05, 2022 | 58.13 | 58.17 | 56.10 | 56.68 | 9,547,733 | +0.52(+0.92%) |
Dec 02, 2022 | 52.76 | 57.15 | 52.72 | 56.16 | 10,896,986 | +2.67(+5.00%) |
Dec 01, 2022 | 52.99 | 53.99 | 52.37 | 53.49 | 7,458,113 | -1.27(-2.33%) |
Nov 30, 2022 | 54.15 | 55.92 | 53.97 | 54.76 | 16,445,904 | +3.76(+7.38%) |
Nov 29, 2022 | 51.20 | 52.19 | 50.87 | 51.00 | 14,038,819 | +3.20(+6.69%) |
Nov 28, 2022 | 47.32 | 48.96 | 47.21 | 47.80 | 7,963,617 | +0.41(+0.87%) |
Nov 25, 2022 | 47.93 | 48.05 | 47.16 | 47.39 | 6,169,756 | -2.66(-5.32%) |
Nov 23, 2022 | 50.63 | 50.79 | 49.50 | 50.05 | 6,321,541 | +0.67(+1.36%) |
Nov 22, 2022 | 47.97 | 49.52 | 47.76 | 49.38 | 6,950,980 | -0.90(-1.79%) |
Nov 21, 2022 | 51.16 | 51.59 | 49.92 | 50.28 | 11,477,025 | -3.42(-6.37%) |
Nov 18, 2022 | 56.18 | 56.29 | 52.78 | 53.70 | 17,508,238 | -1.39(-2.52%) |
Nov 17, 2022 | 49.81 | 55.62 | 49.67 | 55.09 | 15,780,776 | +3.86(+7.53%) |
Nov 16, 2022 | 51.16 | 51.59 | 50.52 | 51.23 | 7,074,000 | -0.95(-1.82%) |
Nov 15, 2022 | 52.67 | 53.51 | 51.12 | 52.18 | 13,621,085 | +3.48(+7.14%) |
Nov 14, 2022 | 48.79 | 49.82 | 48.00 | 48.70 | 13,214,546 | +1.84(+3.92%) |
Nov 11, 2022 | 47.38 | 48.41 | 46.48 | 46.86 | 13,524,596 | +2.78(+6.30%) |
Nov 10, 2022 | 43.47 | 44.95 | 43.32 | 44.08 | 12,486,026 | +3.42(+8.41%) |
Nov 09, 2022 | 41.60 | 41.76 | 40.41 | 40.66 | 9,949,801 | -2.90(-6.66%) |
Nov 08, 2022 | 43.10 | 43.90 | 42.09 | 43.57 | 9,761,668 | +0.94(+2.20%) |
Nov 07, 2022 | 43.49 | 44.24 | 42.19 | 42.63 | 10,814,601 | +0.12(+0.29%) |
Nov 04, 2022 | 42.51 | 42.94 | 40.72 | 42.50 | 21,274,454 | +3.77(+9.74%) |
Nov 03, 2022 | 36.72 | 39.44 | 36.48 | 38.73 | 11,576,086 | +0.57(+1.51%) |
Nov 02, 2022 | 38.23 | 39.39 | 38.16 | 14,362,408 | +1.34(+3.64%) | |
Nov 01, 2022 | 38.76 | 38.83 | 36.62 | 36.81 | 12,703,181 | +1.10(+3.08%) |
Oct 31, 2022 | 35.98 | 36.68 | 35.54 | 35.71 | 10,191,941 | -0.55(-1.51%) |
Oct 28, 2022 | 35.57 | 36.33 | 35.14 | 36.26 | 14,192,222 | -1.57(-4.15%) |
Oct 27, 2022 | 37.93 | 38.98 | 37.54 | 37.83 | 11,169,332 | -1.47(-3.75%) |
Oct 26, 2022 | 36.20 | 40.77 | 35.90 | 39.30 | 23,860,420 | +3.13(+8.66%) |
Oct 25, 2022 | 36.54 | 37.15 | 35.50 | 36.17 | 15,785,453 | +1.06(+3.03%) |
Oct 24, 2022 | 34.27 | 35.36 | 31.77 | 35.11 | 30,909,576 | -5.26(-13.02%) |
Oct 21, 2022 | 39.59 | 40.42 | 38.89 | 40.37 | 8,891,797 | -0.01(-0.02%) |
Oct 20, 2022 | 39.88 | 41.80 | 39.65 | 40.38 | 11,300,594 | +0.90(+2.28%) |
Oct 19, 2022 | 40.72 | 40.97 | 38.88 | 39.48 | 12,277,873 | -3.30(-7.72%) |
Oct 18, 2022 | 43.90 | 44.18 | 41.93 | 42.78 | 8,178,860 | +0.22(+0.52%) |
Oct 17, 2022 | 42.38 | 43.25 | 41.91 | 42.56 | 9,518,436 | +2.02(+4.98%) |
Oct 14, 2022 | 43.35 | 43.36 | 40.43 | 40.54 | 13,427,506 | -2.60(-6.04%) |
Oct 13, 2022 | 42.20 | 43.85 | 41.69 | 43.15 | 9,271,151 | -1.29(-2.91%) |
Oct 12, 2022 | 44.38 | 45.23 | 43.68 | 44.44 | 5,371,249 | +0.12(+0.28%) |
Oct 11, 2022 | 44.54 | 45.40 | 43.39 | 44.31 | 9,049,933 | -1.25(-2.75%) |
Oct 10, 2022 | 46.91 | 46.99 | 44.74 | 45.57 | 9,178,851 | -2.23(-4.67%) |
Oct 07, 2022 | 48.27 | 48.81 | 47.12 | 47.80 | 8,613,287 | -1.68(-3.39%) |
Oct 06, 2022 | 50.33 | 50.83 | 49.46 | 49.48 | 7,272,731 | -1.26(-2.49%) |
Oct 05, 2022 | 51.41 | 52.08 | 50.19 | 50.74 | 9,585,386 | +0.90(+1.81%) |
Oct 04, 2022 | 48.53 | 50.75 | 48.29 | 49.84 | 8,540,264 | +2.41(+5.09%) |