Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.34 | 57.57 | 56.80 | 57.22 | 231,211 | -0.40(-0.69%) |
Dec 29, 2022 | 57.23 | 57.81 | 57.23 | 57.62 | 300,248 | +0.77(+1.35%) |
Dec 28, 2022 | 57.69 | 57.97 | 56.82 | 56.85 | 374,399 | -0.71(-1.24%) |
Dec 27, 2022 | 56.99 | 57.61 | 56.92 | 57.56 | 236,964 | -0.15(-0.26%) |
Dec 23, 2022 | 57.26 | 57.72 | 56.94 | 57.72 | 251,844 | +0.49(+0.86%) |
Dec 22, 2022 | 56.98 | 57.24 | 56.42 | 57.22 | 314,894 | -0.37(-0.64%) |
Dec 21, 2022 | 57.24 | 57.65 | 57.17 | 57.59 | 516,190 | +0.06(+0.10%) |
Dec 20, 2022 | 57.09 | 57.69 | 57.03 | 57.54 | 390,944 | +0.13(+0.23%) |
Dec 19, 2022 | 57.73 | 57.97 | 57.21 | 57.40 | 453,363 | -0.21(-0.36%) |
Dec 16, 2022 | 57.65 | 57.91 | 57.21 | 57.61 | 471,360 | -1.39(-2.35%) |
Dec 15, 2022 | 59.75 | 59.90 | 58.85 | 59.00 | 396,144 | -0.90(-1.50%) |
Dec 14, 2022 | 60.13 | 60.68 | 59.69 | 59.90 | 404,675 | +0.37(+0.62%) |
Dec 13, 2022 | 59.88 | 60.33 | 59.21 | 59.53 | 392,968 | +0.28(+0.46%) |
Dec 12, 2022 | 59.18 | 59.32 | 58.83 | 59.25 | 325,173 | +0.12(+0.21%) |
Dec 09, 2022 | 59.11 | 59.63 | 59.10 | 59.13 | 382,696 | -0.45(-0.75%) |
Dec 08, 2022 | 58.83 | 59.76 | 58.69 | 59.57 | 659,516 | +0.77(+1.31%) |
Dec 07, 2022 | 59.03 | 59.39 | 58.69 | 58.81 | 323,072 | -0.20(-0.34%) |
Dec 06, 2022 | 59.03 | 59.23 | 58.54 | 59.01 | 307,899 | -0.38(-0.64%) |
Dec 05, 2022 | 59.33 | 59.72 | 59.04 | 59.39 | 377,344 | +0.13(+0.22%) |
Dec 02, 2022 | 59.07 | 59.60 | 58.93 | 59.25 | 361,812 | -0.36(-0.60%) |
Dec 01, 2022 | 59.44 | 60.08 | 59.34 | 59.61 | 745,354 | +1.18(+2.01%) |
Nov 30, 2022 | 57.82 | 58.57 | 57.18 | 58.44 | 359,738 | +0.93(+1.62%) |
Nov 29, 2022 | 57.29 | 57.80 | 57.18 | 57.51 | 353,087 | -0.28(-0.49%) |
Nov 28, 2022 | 58.14 | 58.51 | 57.67 | 57.79 | 496,415 | -0.74(-1.26%) |
Nov 25, 2022 | 58.16 | 58.57 | 58.16 | 58.53 | 248,439 | +0.21(+0.36%) |
Nov 23, 2022 | 57.58 | 58.37 | 57.54 | 58.32 | 491,689 | +1.18(+2.06%) |
Nov 22, 2022 | 56.75 | 57.31 | 56.74 | 57.15 | 355,435 | +0.48(+0.86%) |
Nov 21, 2022 | 56.66 | 56.92 | 56.49 | 56.66 | 394,585 | +0.31(+0.55%) |
Nov 18, 2022 | 56.13 | 56.54 | 56.06 | 56.35 | 365,401 | +1.01(+1.82%) |
Nov 17, 2022 | 55.41 | 55.60 | 54.91 | 55.35 | 376,497 | -0.64(-1.15%) |
Nov 16, 2022 | 55.46 | 56.19 | 55.44 | 55.99 | 372,759 | +0.68(+1.23%) |
Nov 15, 2022 | 55.94 | 56.19 | 54.82 | 55.31 | 482,067 | +0.30(+0.54%) |
Nov 14, 2022 | 55.44 | 55.54 | 54.96 | 55.01 | 519,559 | -0.39(-0.71%) |
Nov 11, 2022 | 55.13 | 55.48 | 54.32 | 55.40 | 456,902 | -0.16(-0.29%) |
Nov 10, 2022 | 55.14 | 55.69 | 54.33 | 55.56 | 711,267 | +3.65(+7.02%) |
Nov 09, 2022 | 52.18 | 52.56 | 51.90 | 51.91 | 452,381 | -0.50(-0.96%) |
Nov 08, 2022 | 52.18 | 52.84 | 52.14 | 52.42 | 580,372 | +0.94(+1.83%) |
Nov 07, 2022 | 51.79 | 51.87 | 50.86 | 51.48 | 457,023 | -0.04(-0.07%) |
Nov 04, 2022 | 50.64 | 51.61 | 50.60 | 51.51 | 583,650 | +1.01(+1.99%) |
Nov 03, 2022 | 49.84 | 50.65 | 49.84 | 50.51 | 625,391 | -0.76(-1.47%) |
Nov 02, 2022 | 51.75 | 51.21 | 51.26 | 544,682 | -0.04(-0.07%) | |
Nov 01, 2022 | 51.64 | 51.72 | 51.12 | 51.30 | 607,972 | +0.35(+0.70%) |
Oct 31, 2022 | 51.03 | 51.25 | 50.56 | 50.94 | 683,735 | -0.63(-1.23%) |
Oct 28, 2022 | 50.57 | 51.60 | 50.52 | 51.58 | 493,390 | +0.98(+1.94%) |
Oct 27, 2022 | 50.30 | 50.88 | 50.30 | 50.60 | 576,265 | +0.43(+0.86%) |
Oct 26, 2022 | 50.39 | 50.66 | 50.07 | 50.17 | 521,059 | +0.08(+0.17%) |
Oct 25, 2022 | 49.43 | 50.37 | 49.36 | 50.09 | 942,788 | +1.61(+3.33%) |
Oct 24, 2022 | 48.92 | 49.17 | 48.23 | 48.47 | 916,442 | +1.00(+2.10%) |
Oct 21, 2022 | 46.57 | 47.67 | 46.41 | 47.47 | 435,029 | +0.54(+1.15%) |
Oct 20, 2022 | 47.39 | 47.51 | 46.76 | 46.93 | 645,511 | -0.50(-1.06%) |
Oct 19, 2022 | 47.25 | 47.49 | 47.07 | 47.44 | 612,231 | -0.48(-0.99%) |
Oct 18, 2022 | 47.72 | 47.98 | 47.39 | 47.91 | 711,780 | +0.01(+0.02%) |
Oct 17, 2022 | 47.75 | 48.48 | 47.60 | 47.90 | 881,819 | +2.53(+5.57%) |
Oct 14, 2022 | 46.59 | 46.62 | 45.15 | 45.38 | 668,223 | -0.60(-1.30%) |
Oct 13, 2022 | 44.93 | 46.12 | 44.78 | 45.97 | 805,408 | +1.89(+4.30%) |
Oct 12, 2022 | 44.69 | 44.82 | 44.04 | 44.08 | 704,356 | -1.29(-2.84%) |
Oct 11, 2022 | 46.13 | 46.23 | 45.31 | 45.37 | 886,153 | -0.77(-1.68%) |
Oct 10, 2022 | 46.34 | 46.62 | 46.07 | 46.14 | 884,965 | -0.82(-1.75%) |
Oct 07, 2022 | 47.87 | 47.95 | 46.67 | 46.96 | 861,047 | -0.40(-0.85%) |
Oct 06, 2022 | 48.43 | 48.47 | 47.25 | 47.36 | 598,787 | -1.61(-3.29%) |
Oct 05, 2022 | 49.12 | 49.23 | 48.36 | 48.98 | 736,992 | -1.26(-2.51%) |
Oct 04, 2022 | 50.17 | 50.37 | 49.76 | 50.23 | 860,722 | +0.92(+1.87%) |