Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.43 | 57.67 | 56.89 | 57.32 | 230,815 | -0.40(-0.69%) |
Dec 29, 2022 | 57.33 | 57.91 | 57.33 | 57.72 | 299,733 | +0.77(+1.35%) |
Dec 28, 2022 | 57.79 | 58.07 | 56.92 | 56.95 | 373,756 | -0.71(-1.24%) |
Dec 27, 2022 | 57.09 | 57.71 | 57.02 | 57.66 | 236,557 | -0.15(-0.26%) |
Dec 23, 2022 | 57.36 | 57.81 | 57.04 | 57.81 | 251,412 | +0.49(+0.86%) |
Dec 22, 2022 | 57.07 | 57.34 | 56.51 | 57.32 | 314,354 | -0.37(-0.64%) |
Dec 21, 2022 | 57.34 | 57.75 | 57.27 | 57.69 | 515,305 | +0.06(+0.10%) |
Dec 20, 2022 | 57.19 | 57.79 | 57.13 | 57.63 | 390,274 | +0.13(+0.23%) |
Dec 19, 2022 | 57.82 | 58.07 | 57.31 | 57.50 | 452,585 | -0.21(-0.36%) |
Dec 16, 2022 | 57.75 | 58.00 | 57.31 | 57.71 | 470,551 | -1.39(-2.35%) |
Dec 15, 2022 | 59.85 | 60.00 | 58.96 | 59.10 | 395,465 | -0.90(-1.50%) |
Dec 14, 2022 | 60.24 | 60.79 | 59.79 | 60.00 | 403,980 | +0.37(+0.62%) |
Dec 13, 2022 | 59.98 | 60.44 | 59.32 | 59.63 | 392,294 | +0.28(+0.46%) |
Dec 12, 2022 | 59.28 | 59.42 | 58.93 | 59.35 | 324,615 | +0.12(+0.21%) |
Dec 09, 2022 | 59.21 | 59.73 | 59.20 | 59.23 | 382,039 | -0.45(-0.75%) |
Dec 08, 2022 | 58.93 | 59.86 | 58.79 | 59.68 | 658,384 | +0.77(+1.31%) |
Dec 07, 2022 | 59.14 | 59.49 | 58.79 | 58.91 | 322,518 | -0.20(-0.34%) |
Dec 06, 2022 | 59.14 | 59.34 | 58.64 | 59.11 | 307,370 | -0.38(-0.64%) |
Dec 05, 2022 | 59.43 | 59.82 | 59.15 | 59.49 | 376,697 | +0.13(+0.22%) |
Dec 02, 2022 | 59.17 | 59.71 | 59.04 | 59.35 | 361,192 | -0.36(-0.60%) |
Dec 01, 2022 | 59.54 | 60.18 | 59.45 | 59.72 | 744,075 | +1.18(+2.01%) |
Nov 30, 2022 | 57.92 | 58.67 | 57.28 | 58.54 | 359,121 | +0.93(+1.62%) |
Nov 29, 2022 | 57.39 | 57.90 | 57.28 | 57.61 | 352,481 | -0.29(-0.49%) |
Nov 28, 2022 | 58.24 | 58.61 | 57.77 | 57.89 | 495,563 | -0.74(-1.26%) |
Nov 25, 2022 | 58.26 | 58.67 | 58.26 | 58.63 | 248,013 | +0.21(+0.36%) |
Nov 23, 2022 | 57.68 | 58.47 | 57.64 | 58.42 | 490,846 | +1.18(+2.06%) |
Nov 22, 2022 | 56.85 | 57.41 | 56.84 | 57.24 | 354,825 | +0.49(+0.86%) |
Nov 21, 2022 | 56.76 | 57.02 | 56.59 | 56.76 | 393,908 | +0.31(+0.55%) |
Nov 18, 2022 | 56.23 | 56.64 | 56.16 | 56.45 | 364,774 | +1.01(+1.82%) |
Nov 17, 2022 | 55.51 | 55.69 | 55.00 | 55.44 | 375,851 | -0.64(-1.15%) |
Nov 16, 2022 | 55.55 | 56.29 | 55.53 | 56.09 | 372,120 | +0.68(+1.23%) |
Nov 15, 2022 | 56.04 | 56.29 | 54.92 | 55.40 | 481,240 | +0.30(+0.54%) |
Nov 14, 2022 | 55.53 | 55.64 | 55.06 | 55.10 | 518,667 | -0.39(-0.71%) |
Nov 11, 2022 | 55.23 | 55.57 | 54.41 | 55.50 | 456,118 | -0.16(-0.29%) |
Nov 10, 2022 | 55.24 | 55.79 | 54.42 | 55.66 | 710,047 | +3.65(+7.02%) |
Nov 09, 2022 | 52.27 | 52.65 | 51.99 | 52.00 | 451,605 | -0.50(-0.96%) |
Nov 08, 2022 | 52.27 | 52.93 | 52.23 | 52.51 | 579,377 | +0.94(+1.83%) |
Nov 07, 2022 | 51.88 | 51.96 | 50.95 | 51.56 | 456,239 | -0.04(-0.07%) |
Nov 04, 2022 | 50.73 | 51.69 | 50.69 | 51.60 | 582,649 | +1.01(+1.99%) |
Nov 03, 2022 | 49.93 | 50.74 | 49.93 | 50.59 | 624,318 | -0.76(-1.47%) |
Nov 02, 2022 | 51.83 | 51.30 | 51.35 | 543,747 | -0.04(-0.07%) | |
Nov 01, 2022 | 51.73 | 51.81 | 51.21 | 51.39 | 606,929 | +0.35(+0.70%) |
Oct 31, 2022 | 51.12 | 51.34 | 50.65 | 51.03 | 682,562 | -0.64(-1.23%) |
Oct 28, 2022 | 50.66 | 51.68 | 50.61 | 51.67 | 492,544 | +0.98(+1.94%) |
Oct 27, 2022 | 50.39 | 50.97 | 50.39 | 50.69 | 575,276 | +0.43(+0.86%) |
Oct 26, 2022 | 50.48 | 50.75 | 50.15 | 50.26 | 520,165 | +0.08(+0.17%) |
Oct 25, 2022 | 49.52 | 50.45 | 49.44 | 50.17 | 941,170 | +1.62(+3.33%) |
Oct 24, 2022 | 49.00 | 49.26 | 48.31 | 48.55 | 914,870 | +1.00(+2.10%) |
Oct 21, 2022 | 46.65 | 47.75 | 46.49 | 47.56 | 434,282 | +0.54(+1.15%) |
Oct 20, 2022 | 47.47 | 47.59 | 46.84 | 47.01 | 644,403 | -0.50(-1.06%) |
Oct 19, 2022 | 47.33 | 47.57 | 47.15 | 47.52 | 611,180 | -0.48(-0.99%) |
Oct 18, 2022 | 47.80 | 48.06 | 47.47 | 47.99 | 710,558 | +0.01(+0.02%) |
Oct 17, 2022 | 47.84 | 48.56 | 47.69 | 47.99 | 880,306 | +2.53(+5.57%) |
Oct 14, 2022 | 46.67 | 46.70 | 45.23 | 45.45 | 667,076 | -0.60(-1.30%) |
Oct 13, 2022 | 45.00 | 46.20 | 44.86 | 46.05 | 804,026 | +1.90(+4.30%) |
Oct 12, 2022 | 44.76 | 44.89 | 44.12 | 44.15 | 703,148 | -1.29(-2.84%) |
Oct 11, 2022 | 46.21 | 46.31 | 45.39 | 45.44 | 884,633 | -0.78(-1.68%) |
Oct 10, 2022 | 46.42 | 46.71 | 46.14 | 46.22 | 883,447 | -0.82(-1.75%) |
Oct 07, 2022 | 47.95 | 48.03 | 46.75 | 47.04 | 859,570 | -0.40(-0.85%) |
Oct 06, 2022 | 48.52 | 48.55 | 47.33 | 47.44 | 597,759 | -1.62(-3.29%) |
Oct 05, 2022 | 49.21 | 49.32 | 48.44 | 49.06 | 735,727 | -1.26(-2.51%) |
Oct 04, 2022 | 50.26 | 50.46 | 49.84 | 50.32 | 859,246 | +0.93(+1.87%) |