Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.46 | 53.61 | 53.25 | 53.32 | 4,355,735 | -0.42(-0.78%) |
Dec 29, 2022 | 53.50 | 53.89 | 53.47 | 53.74 | 2,905,406 | +0.98(+1.86%) |
Dec 28, 2022 | 53.50 | 53.62 | 52.76 | 52.76 | 2,730,826 | -0.64(-1.19%) |
Dec 27, 2022 | 53.46 | 53.63 | 53.28 | 53.40 | 1,998,395 | -0.24(-0.46%) |
Dec 23, 2022 | 53.46 | 53.72 | 53.32 | 53.64 | 2,106,167 | +0.04(+0.07%) |
Dec 22, 2022 | 53.78 | 53.80 | 53.18 | 53.60 | 3,980,510 | -0.16(-0.29%) |
Dec 21, 2022 | 53.85 | 54.11 | 53.70 | 53.76 | 4,595,170 | -0.08(-0.15%) |
Dec 20, 2022 | 53.89 | 54.41 | 53.72 | 53.84 | 6,408,639 | +0.75(+1.42%) |
Dec 19, 2022 | 53.36 | 53.49 | 52.97 | 53.09 | 3,252,250 | -0.34(-0.64%) |
Dec 16, 2022 | 53.11 | 53.53 | 53.02 | 53.43 | 3,820,701 | +0.04(+0.07%) |
Dec 15, 2022 | 54.04 | 54.13 | 53.17 | 53.39 | 4,712,065 | -1.33(-2.43%) |
Dec 14, 2022 | 55.01 | 55.29 | 54.33 | 54.72 | 5,965,752 | -0.05(-0.09%) |
Dec 13, 2022 | 55.46 | 55.46 | 54.64 | 54.77 | 6,210,327 | +0.78(+1.44%) |
Dec 12, 2022 | 53.91 | 54.04 | 53.72 | 53.99 | 3,238,031 | -0.01(-0.02%) |
Dec 09, 2022 | 54.10 | 54.41 | 53.99 | 54.00 | 2,442,302 | +0.17(+0.31%) |
Dec 08, 2022 | 53.59 | 53.89 | 53.43 | 53.84 | 2,429,776 | +0.33(+0.62%) |
Dec 07, 2022 | 53.55 | 53.71 | 53.38 | 53.50 | 3,603,458 | +0.16(+0.29%) |
Dec 06, 2022 | 53.65 | 53.81 | 53.11 | 53.35 | 4,518,947 | -0.17(-0.31%) |
Dec 05, 2022 | 53.95 | 54.21 | 53.34 | 53.51 | 6,027,773 | -1.14(-2.09%) |
Dec 02, 2022 | 54.11 | 54.86 | 54.10 | 54.66 | 10,640,147 | -0.24(-0.44%) |
Dec 01, 2022 | 54.97 | 55.07 | 54.51 | 54.90 | 4,500,042 | +0.37(+0.68%) |
Nov 30, 2022 | 53.82 | 54.74 | 53.48 | 54.53 | 8,151,131 | +0.60(+1.11%) |
Nov 29, 2022 | 53.94 | 54.26 | 53.90 | 53.93 | 2,459,846 | -0.33(-0.61%) |
Nov 28, 2022 | 54.50 | 54.72 | 54.21 | 54.27 | 2,843,493 | -0.42(-0.77%) |
Nov 25, 2022 | 54.56 | 54.77 | 54.52 | 54.69 | 1,996,489 | +0.37(+0.68%) |
Nov 23, 2022 | 53.86 | 54.48 | 53.81 | 54.31 | 3,760,818 | +0.62(+1.15%) |
Nov 22, 2022 | 53.24 | 53.70 | 53.21 | 53.70 | 2,793,118 | +1.12(+2.14%) |
Nov 21, 2022 | 52.64 | 52.79 | 52.47 | 52.58 | 2,014,356 | -0.43(-0.81%) |
Nov 18, 2022 | 53.23 | 53.24 | 52.90 | 53.01 | 1,952,735 | -0.02(-0.04%) |
Nov 17, 2022 | 52.58 | 53.07 | 52.58 | 53.02 | 3,066,454 | -0.10(-0.18%) |
Nov 16, 2022 | 53.26 | 53.36 | 52.96 | 53.12 | 3,414,748 | -0.19(-0.35%) |
Nov 15, 2022 | 53.75 | 53.79 | 53.14 | 53.31 | 3,438,510 | +0.35(+0.66%) |
Nov 14, 2022 | 52.92 | 53.28 | 52.80 | 52.96 | 3,836,598 | -0.73(-1.37%) |
Nov 11, 2022 | 53.29 | 53.75 | 53.08 | 53.69 | 6,521,057 | +1.05(+1.99%) |
Nov 10, 2022 | 51.76 | 52.67 | 51.61 | 52.64 | 6,530,453 | +2.79(+5.59%) |
Nov 09, 2022 | 50.16 | 50.50 | 49.78 | 49.86 | 3,965,240 | -0.86(-1.70%) |
Nov 08, 2022 | 50.51 | 51.00 | 50.44 | 50.72 | 4,518,007 | +0.72(+1.45%) |
Nov 07, 2022 | 50.04 | 50.12 | 49.80 | 50.00 | 2,971,637 | +0.28(+0.57%) |
Nov 04, 2022 | 49.33 | 49.79 | 49.14 | 49.71 | 4,703,278 | +0.95(+1.94%) |
Nov 03, 2022 | 48.65 | 48.98 | 48.53 | 48.76 | 3,652,541 | -0.14(-0.28%) |
Nov 02, 2022 | 49.57 | 48.84 | 48.90 | 5,639,321 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.69 | 49.70 | 49.02 | 49.22 | 6,009,202 | +0.37(+0.76%) |
Oct 31, 2022 | 48.73 | 48.91 | 48.67 | 48.85 | 4,557,369 | -0.28(-0.58%) |
Oct 28, 2022 | 48.55 | 49.14 | 48.55 | 49.14 | 3,843,936 | +0.52(+1.07%) |
Oct 27, 2022 | 49.04 | 49.29 | 48.61 | 48.62 | 4,222,875 | -0.62(-1.25%) |
Oct 26, 2022 | 48.98 | 49.56 | 48.97 | 49.23 | 3,982,295 | +0.28(+0.58%) |
Oct 25, 2022 | 48.37 | 49.00 | 48.37 | 48.95 | 3,928,598 | +1.09(+2.29%) |
Oct 24, 2022 | 47.66 | 47.91 | 47.46 | 47.85 | 5,580,297 | -0.31(-0.65%) |
Oct 21, 2022 | 46.70 | 48.36 | 46.58 | 48.17 | 13,192,618 | +0.83(+1.75%) |
Oct 20, 2022 | 47.54 | 47.95 | 47.25 | 47.34 | 3,874,194 | -0.04(-0.08%) |
Oct 19, 2022 | 47.46 | 47.67 | 47.16 | 47.38 | 3,629,480 | -0.29(-0.62%) |
Oct 18, 2022 | 48.16 | 48.16 | 47.45 | 47.67 | 4,719,555 | -0.17(-0.35%) |
Oct 17, 2022 | 47.71 | 47.97 | 47.67 | 47.84 | 3,243,572 | +0.48(+1.01%) |
Oct 14, 2022 | 48.15 | 48.28 | 47.30 | 47.36 | 6,671,814 | -0.69(-1.44%) |
Oct 13, 2022 | 46.60 | 48.17 | 46.56 | 48.05 | 6,367,527 | +0.42(+0.88%) |
Oct 12, 2022 | 47.67 | 47.85 | 47.58 | 47.63 | 3,971,162 | -0.35(-0.73%) |
Oct 11, 2022 | 48.18 | 48.54 | 47.89 | 47.98 | 3,316,019 | -0.50(-1.03%) |
Oct 10, 2022 | 48.57 | 48.60 | 48.20 | 48.48 | 3,681,459 | -0.20(-0.40%) |
Oct 07, 2022 | 49.13 | 49.18 | 48.52 | 48.68 | 4,212,731 | -0.50(-1.01%) |
Oct 06, 2022 | 49.48 | 49.62 | 49.17 | 49.17 | 4,516,854 | -0.45(-0.91%) |
Oct 05, 2022 | 49.46 | 49.86 | 49.24 | 49.62 | 4,205,723 | -0.53(-1.05%) |
Oct 04, 2022 | 49.52 | 50.18 | 49.44 | 50.15 | 5,649,410 | +1.55(+3.20%) |