Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.05 | 56.45 | 55.84 | 56.45 | 115,109 | -0.04(-0.07%) |
Dec 29, 2022 | 55.84 | 56.69 | 55.84 | 56.49 | 312,064 | +1.30(+2.35%) |
Dec 28, 2022 | 55.80 | 56.11 | 55.13 | 55.19 | 80,204 | -0.64(-1.15%) |
Dec 27, 2022 | 56.27 | 56.40 | 55.79 | 55.83 | 145,263 | -0.68(-1.21%) |
Dec 23, 2022 | 55.97 | 56.59 | 55.75 | 56.52 | 125,495 | +0.37(+0.65%) |
Dec 22, 2022 | 56.61 | 56.61 | 55.36 | 56.15 | 188,569 | -1.18(-2.06%) |
Dec 21, 2022 | 56.94 | 57.55 | 56.92 | 57.33 | 72,858 | +0.88(+1.56%) |
Dec 20, 2022 | 56.46 | 57.05 | 56.28 | 56.45 | 150,080 | -0.33(-0.58%) |
Dec 19, 2022 | 57.83 | 57.83 | 56.60 | 56.78 | 58,258 | -0.95(-1.65%) |
Dec 16, 2022 | 58.10 | 58.47 | 57.46 | 57.73 | 38,722 | -0.88(-1.50%) |
Dec 15, 2022 | 59.10 | 59.10 | 58.32 | 58.61 | 36,999 | -1.44(-2.39%) |
Dec 14, 2022 | 60.17 | 60.82 | 59.54 | 60.05 | 67,319 | -0.31(-0.52%) |
Dec 13, 2022 | 62.29 | 62.29 | 59.88 | 60.36 | 46,586 | +0.07(+0.12%) |
Dec 12, 2022 | 59.84 | 60.30 | 59.51 | 60.29 | 32,487 | +0.44(+0.73%) |
Dec 09, 2022 | 59.81 | 60.37 | 59.77 | 59.85 | 40,485 | -0.32(-0.53%) |
Dec 08, 2022 | 59.77 | 60.38 | 59.53 | 60.17 | 21,116 | +0.53(+0.90%) |
Dec 07, 2022 | 59.59 | 60.16 | 59.53 | 59.63 | 31,578 | -0.35(-0.58%) |
Dec 06, 2022 | 60.87 | 61.02 | 59.49 | 59.98 | 32,597 | -1.00(-1.64%) |
Dec 05, 2022 | 61.92 | 61.92 | 60.83 | 60.98 | 23,159 | -1.56(-2.49%) |
Dec 02, 2022 | 61.66 | 62.69 | 61.61 | 62.54 | 26,938 | +0.00(+0.00%) |
Dec 01, 2022 | 62.59 | 62.82 | 62.13 | 62.53 | 38,686 | -0.06(-0.09%) |
Nov 30, 2022 | 60.69 | 62.59 | 60.39 | 62.59 | 101,760 | +1.94(+3.20%) |
Nov 29, 2022 | 60.86 | 60.86 | 60.41 | 60.65 | 75,685 | -0.09(-0.15%) |
Nov 28, 2022 | 60.88 | 61.42 | 60.64 | 60.74 | 37,989 | -0.55(-0.90%) |
Nov 25, 2022 | 61.25 | 61.43 | 61.08 | 61.30 | 32,608 | -0.05(-0.08%) |
Nov 23, 2022 | 60.78 | 61.38 | 60.77 | 61.35 | 39,368 | +0.74(+1.22%) |
Nov 22, 2022 | 60.17 | 60.66 | 59.83 | 60.60 | 47,539 | +0.63(+1.06%) |
Nov 21, 2022 | 60.38 | 60.54 | 59.70 | 59.97 | 160,793 | -0.46(-0.77%) |
Nov 18, 2022 | 60.99 | 61.00 | 59.96 | 60.44 | 37,333 | +0.12(+0.20%) |
Nov 17, 2022 | 60.06 | 60.48 | 59.73 | 60.32 | 106,521 | -0.68(-1.12%) |
Nov 16, 2022 | 61.10 | 61.36 | 60.87 | 61.00 | 26,838 | -0.85(-1.38%) |
Nov 15, 2022 | 62.17 | 62.56 | 61.33 | 61.85 | 67,614 | +1.08(+1.77%) |
Nov 14, 2022 | 61.20 | 61.65 | 60.71 | 60.77 | 45,441 | -0.86(-1.40%) |
Nov 11, 2022 | 60.25 | 61.85 | 60.15 | 61.63 | 26,314 | +1.56(+2.60%) |
Nov 10, 2022 | 58.58 | 60.14 | 58.54 | 60.07 | 58,363 | +3.74(+6.64%) |
Nov 09, 2022 | 57.49 | 57.77 | 56.27 | 56.33 | 145,389 | -1.81(-3.11%) |
Nov 08, 2022 | 58.29 | 58.86 | 57.39 | 58.14 | 162,611 | +0.02(+0.03%) |
Nov 07, 2022 | 58.43 | 58.52 | 57.58 | 58.12 | 167,198 | -0.11(-0.19%) |
Nov 04, 2022 | 58.92 | 59.23 | 57.29 | 58.23 | 31,008 | +0.37(+0.63%) |
Nov 03, 2022 | 57.70 | 58.38 | 57.44 | 57.86 | 217,961 | -0.27(-0.46%) |
Nov 02, 2022 | 60.04 | 60.27 | 58.13 | 58.13 | 110,906 | -2.18(-3.61%) |
Nov 01, 2022 | 61.52 | 61.66 | 60.30 | 60.31 | 33,506 | -0.35(-0.57%) |
Oct 31, 2022 | 60.87 | 61.00 | 60.44 | 60.65 | 43,689 | -0.45(-0.73%) |
Oct 28, 2022 | 59.62 | 61.10 | 59.37 | 61.10 | 21,281 | +0.45(+0.73%) |
Oct 27, 2022 | 61.12 | 61.43 | 60.57 | 60.65 | 78,904 | -0.25(-0.41%) |
Oct 26, 2022 | 60.65 | 61.97 | 60.65 | 60.90 | 24,377 | -0.31(-0.50%) |
Oct 25, 2022 | 59.77 | 61.38 | 59.77 | 61.21 | 84,462 | +1.40(+2.35%) |
Oct 24, 2022 | 59.40 | 59.98 | 58.77 | 59.80 | 153,408 | +0.36(+0.60%) |
Oct 21, 2022 | 57.70 | 59.45 | 57.62 | 59.45 | 29,705 | +1.55(+2.68%) |
Oct 20, 2022 | 58.21 | 59.17 | 57.70 | 57.89 | 38,850 | -0.73(-1.25%) |
Oct 19, 2022 | 58.81 | 59.26 | 58.17 | 58.62 | 31,849 | -0.50(-0.85%) |
Oct 18, 2022 | 59.81 | 59.91 | 58.55 | 59.13 | 109,212 | +0.88(+1.51%) |
Oct 17, 2022 | 57.36 | 58.48 | 57.36 | 58.25 | 154,067 | +1.87(+3.32%) |
Oct 14, 2022 | 58.68 | 58.68 | 56.30 | 56.38 | 127,407 | -1.61(-2.78%) |
Oct 13, 2022 | 55.70 | 58.29 | 55.43 | 57.99 | 101,795 | +0.70(+1.23%) |
Oct 12, 2022 | 57.15 | 57.57 | 57.03 | 57.29 | 84,242 | +0.17(+0.29%) |
Oct 11, 2022 | 57.16 | 58.15 | 56.67 | 57.12 | 74,492 | -0.44(-0.76%) |
Oct 10, 2022 | 57.94 | 57.99 | 57.01 | 57.56 | 43,531 | -0.33(-0.56%) |
Oct 07, 2022 | 58.93 | 58.93 | 57.61 | 57.88 | 34,286 | -1.87(-3.13%) |
Oct 06, 2022 | 59.88 | 60.35 | 59.63 | 59.75 | 26,205 | -0.28(-0.46%) |
Oct 05, 2022 | 59.40 | 60.35 | 58.96 | 60.03 | 35,966 | -0.30(-0.49%) |
Oct 04, 2022 | 59.51 | 60.59 | 59.51 | 60.33 | 57,403 | +2.10(+3.60%) |