Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.38 | 52.59 | 51.77 | 52.16 | 1,520,834 | -0.54(-1.02%) |
Dec 29, 2022 | 52.08 | 53.05 | 52.02 | 52.70 | 1,734,970 | +1.05(+2.03%) |
Dec 28, 2022 | 52.60 | 52.70 | 51.64 | 51.65 | 1,047,365 | -0.85(-1.62%) |
Dec 27, 2022 | 52.33 | 52.80 | 51.91 | 52.50 | 1,720,593 | +0.31(+0.59%) |
Dec 23, 2022 | 51.94 | 52.31 | 51.55 | 52.19 | 2,040,425 | +0.28(+0.54%) |
Dec 22, 2022 | 52.19 | 52.19 | 50.66 | 51.91 | 1,575,453 | -0.72(-1.37%) |
Dec 21, 2022 | 52.38 | 52.98 | 52.11 | 52.63 | 1,706,047 | +0.82(+1.58%) |
Dec 20, 2022 | 51.00 | 52.03 | 50.87 | 51.81 | 1,876,722 | +0.83(+1.63%) |
Dec 19, 2022 | 51.82 | 52.18 | 50.81 | 50.98 | 2,484,051 | -0.73(-1.41%) |
Dec 16, 2022 | 51.84 | 52.24 | 51.18 | 51.71 | 3,756,537 | -0.80(-1.52%) |
Dec 15, 2022 | 53.82 | 53.93 | 52.45 | 52.51 | 3,084,298 | -2.13(-3.89%) |
Dec 14, 2022 | 55.53 | 55.95 | 54.18 | 54.64 | 3,033,998 | -0.80(-1.44%) |
Dec 13, 2022 | 55.98 | 56.15 | 54.88 | 55.44 | 3,692,828 | +1.29(+2.38%) |
Dec 12, 2022 | 53.51 | 54.17 | 53.01 | 54.15 | 2,706,021 | +0.99(+1.86%) |
Dec 09, 2022 | 53.41 | 53.53 | 53.05 | 53.16 | 2,317,087 | -0.01(-0.02%) |
Dec 08, 2022 | 52.97 | 53.66 | 52.82 | 53.17 | 2,343,139 | +0.45(+0.85%) |
Dec 07, 2022 | 52.60 | 53.45 | 52.60 | 52.72 | 2,464,758 | +0.08(+0.15%) |
Dec 06, 2022 | 53.22 | 53.72 | 52.29 | 52.64 | 1,718,462 | -0.59(-1.11%) |
Dec 05, 2022 | 53.77 | 53.85 | 52.96 | 53.23 | 2,721,629 | -1.23(-2.25%) |
Dec 02, 2022 | 53.40 | 54.75 | 53.22 | 54.46 | 2,481,146 | +0.26(+0.48%) |
Dec 01, 2022 | 54.25 | 55.04 | 53.63 | 54.20 | 2,861,250 | +0.32(+0.59%) |
Nov 30, 2022 | 52.89 | 54.05 | 52.22 | 53.88 | 5,166,315 | +1.15(+2.18%) |
Nov 29, 2022 | 53.15 | 53.67 | 52.53 | 52.73 | 1,799,083 | -0.34(-0.64%) |
Nov 28, 2022 | 52.87 | 53.43 | 52.71 | 53.07 | 2,494,249 | -0.26(-0.49%) |
Nov 25, 2022 | 53.71 | 53.94 | 53.26 | 53.33 | 1,215,119 | -0.22(-0.41%) |
Nov 23, 2022 | 53.78 | 54.11 | 53.42 | 53.55 | 1,971,456 | -0.15(-0.28%) |
Nov 22, 2022 | 53.91 | 54.16 | 53.27 | 53.70 | 2,739,592 | +0.19(+0.35%) |
Nov 21, 2022 | 53.42 | 53.86 | 53.25 | 53.51 | 1,906,054 | -0.10(-0.19%) |
Nov 18, 2022 | 54.41 | 54.62 | 53.06 | 53.61 | 2,730,323 | -0.09(-0.17%) |
Nov 17, 2022 | 53.98 | 54.28 | 52.70 | 53.70 | 1,912,790 | -1.20(-2.18%) |
Nov 16, 2022 | 55.20 | 55.78 | 54.67 | 54.90 | 1,973,664 | -0.52(-0.94%) |
Nov 15, 2022 | 55.90 | 56.61 | 54.95 | 55.42 | 2,068,844 | +0.34(+0.62%) |
Nov 14, 2022 | 55.07 | 56.15 | 55.02 | 55.08 | 2,768,523 | -0.12(-0.22%) |
Nov 11, 2022 | 53.89 | 55.62 | 53.67 | 55.20 | 6,689,470 | +1.43(+2.65%) |
Nov 10, 2022 | 53.73 | 54.22 | 53.20 | 53.77 | 4,808,503 | +2.15(+4.16%) |
Nov 09, 2022 | 51.69 | 52.36 | 51.38 | 51.62 | 2,043,364 | -0.51(-0.98%) |
Nov 08, 2022 | 53.45 | 53.49 | 51.84 | 52.13 | 4,698,062 | -1.00(-1.88%) |
Nov 07, 2022 | 53.08 | 53.57 | 52.44 | 53.13 | 2,645,980 | +0.32(+0.60%) |
Nov 04, 2022 | 52.60 | 53.48 | 51.56 | 52.81 | 2,544,235 | +1.55(+3.02%) |
Nov 03, 2022 | 49.32 | 52.12 | 47.53 | 51.26 | 4,476,649 | +2.32(+4.73%) |
Nov 02, 2022 | 49.70 | 48.74 | 48.95 | 3,051,395 | -1.25(-2.49%) | |
Nov 01, 2022 | 50.99 | 51.53 | 50.04 | 50.20 | 2,058,296 | -0.20(-0.40%) |
Oct 31, 2022 | 50.07 | 50.89 | 49.94 | 50.40 | 2,378,500 | +0.05(+0.10%) |
Oct 28, 2022 | 48.73 | 50.44 | 48.37 | 50.35 | 2,294,675 | +1.82(+3.74%) |
Oct 27, 2022 | 48.98 | 49.44 | 48.39 | 48.53 | 2,662,091 | +0.02(+0.04%) |
Oct 26, 2022 | 49.10 | 49.51 | 48.19 | 48.51 | 2,372,879 | -0.28(-0.57%) |
Oct 25, 2022 | 47.68 | 48.90 | 47.66 | 48.79 | 2,523,719 | +1.10(+2.30%) |
Oct 24, 2022 | 47.16 | 47.72 | 46.78 | 47.69 | 1,387,817 | +1.00(+2.14%) |
Oct 21, 2022 | 45.38 | 46.73 | 45.05 | 46.69 | 3,324,490 | +1.59(+3.52%) |
Oct 20, 2022 | 46.33 | 46.74 | 45.05 | 45.11 | 1,878,675 | -1.11(-2.40%) |
Oct 19, 2022 | 46.00 | 46.84 | 45.52 | 46.21 | 3,054,284 | -0.71(-1.51%) |
Oct 18, 2022 | 47.83 | 48.38 | 46.49 | 46.92 | 3,760,317 | +0.29(+0.62%) |
Oct 17, 2022 | 46.34 | 47.09 | 45.91 | 46.63 | 2,230,637 | +1.62(+3.59%) |
Oct 14, 2022 | 47.08 | 47.41 | 44.94 | 45.02 | 2,286,976 | -1.68(-3.59%) |
Oct 13, 2022 | 43.94 | 47.05 | 43.48 | 46.69 | 2,287,953 | +1.66(+3.68%) |
Oct 12, 2022 | 45.48 | 45.82 | 44.20 | 45.04 | 1,734,424 | -0.29(-0.64%) |
Oct 11, 2022 | 44.83 | 46.03 | 44.46 | 45.33 | 2,284,171 | +0.26(+0.58%) |
Oct 10, 2022 | 46.01 | 46.06 | 44.65 | 45.07 | 2,069,870 | -0.49(-1.07%) |
Oct 07, 2022 | 46.19 | 46.37 | 45.23 | 45.56 | 1,641,754 | -1.36(-2.89%) |
Oct 06, 2022 | 46.65 | 47.69 | 46.63 | 46.91 | 1,991,886 | +0.07(+0.15%) |
Oct 05, 2022 | 46.16 | 47.08 | 45.99 | 46.84 | 2,086,878 | -0.13(-0.28%) |
Oct 04, 2022 | 46.06 | 47.03 | 45.92 | 46.97 | 1,856,184 | +2.04(+4.53%) |