Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.52 | 52.18 | 51.21 | 51.74 | 1,380,317 | -0.11(-0.21%) |
Dec 29, 2022 | 51.07 | 52.41 | 51.07 | 51.84 | 945,643 | +1.07(+2.10%) |
Dec 28, 2022 | 51.67 | 51.99 | 50.60 | 50.78 | 910,222 | -1.09(-2.09%) |
Dec 27, 2022 | 51.62 | 52.22 | 51.38 | 51.86 | 733,372 | +0.17(+0.32%) |
Dec 23, 2022 | 50.97 | 51.82 | 50.85 | 51.70 | 829,547 | +0.61(+1.20%) |
Dec 22, 2022 | 51.05 | 51.33 | 49.84 | 51.08 | 1,286,772 | -0.38(-0.73%) |
Dec 21, 2022 | 50.83 | 51.74 | 50.21 | 51.46 | 1,783,375 | +1.04(+2.06%) |
Dec 20, 2022 | 51.34 | 51.60 | 50.33 | 50.42 | 2,410,588 | -1.26(-2.44%) |
Dec 19, 2022 | 53.68 | 53.74 | 51.60 | 51.69 | 2,927,088 | -1.95(-3.64%) |
Dec 16, 2022 | 53.55 | 54.08 | 53.23 | 53.64 | 5,732,142 | -0.29(-0.53%) |
Dec 15, 2022 | 55.72 | 55.84 | 53.74 | 53.93 | 1,440,706 | -2.58(-4.56%) |
Dec 14, 2022 | 55.39 | 56.99 | 55.39 | 56.50 | 1,833,326 | +0.96(+1.72%) |
Dec 13, 2022 | 57.23 | 57.97 | 55.37 | 55.55 | 2,091,709 | -0.16(-0.28%) |
Dec 12, 2022 | 54.03 | 55.71 | 53.58 | 55.70 | 1,856,285 | +1.63(+3.01%) |
Dec 09, 2022 | 54.19 | 54.52 | 53.91 | 54.08 | 1,526,897 | -0.35(-0.63%) |
Dec 08, 2022 | 55.45 | 55.70 | 54.15 | 54.42 | 1,530,288 | -0.87(-1.57%) |
Dec 07, 2022 | 54.49 | 55.49 | 54.32 | 55.29 | 1,659,401 | +0.44(+0.81%) |
Dec 06, 2022 | 54.80 | 55.22 | 54.03 | 54.85 | 1,500,804 | +0.02(+0.04%) |
Dec 05, 2022 | 55.53 | 55.80 | 54.46 | 54.83 | 1,443,228 | -1.16(-2.08%) |
Dec 02, 2022 | 55.07 | 56.67 | 54.78 | 55.99 | 1,454,983 | +0.48(+0.87%) |
Dec 01, 2022 | 54.49 | 55.77 | 53.73 | 55.51 | 2,010,747 | +0.91(+1.66%) |
Nov 30, 2022 | 53.71 | 54.78 | 53.17 | 54.60 | 2,839,544 | +0.63(+1.17%) |
Nov 29, 2022 | 54.04 | 54.61 | 53.38 | 53.97 | 1,030,268 | +0.25(+0.46%) |
Nov 28, 2022 | 53.27 | 54.95 | 52.98 | 53.72 | 1,803,100 | -0.07(-0.13%) |
Nov 25, 2022 | 53.26 | 53.88 | 52.96 | 53.79 | 380,635 | +0.59(+1.11%) |
Nov 23, 2022 | 52.74 | 53.47 | 52.43 | 53.20 | 986,408 | +0.40(+0.76%) |
Nov 22, 2022 | 53.54 | 53.98 | 52.35 | 52.80 | 1,802,856 | -0.44(-0.83%) |
Nov 21, 2022 | 53.81 | 54.37 | 53.11 | 53.24 | 1,799,617 | -0.67(-1.24%) |
Nov 18, 2022 | 53.45 | 54.04 | 52.61 | 53.91 | 2,119,730 | +1.20(+2.28%) |
Nov 17, 2022 | 52.42 | 52.84 | 51.14 | 52.71 | 1,581,514 | -0.39(-0.74%) |
Nov 16, 2022 | 54.96 | 55.10 | 52.79 | 53.10 | 2,683,435 | -2.67(-4.79%) |
Nov 15, 2022 | 55.02 | 56.54 | 54.73 | 55.77 | 3,683,363 | +1.81(+3.36%) |
Nov 14, 2022 | 52.94 | 55.20 | 52.76 | 53.96 | 2,951,023 | +1.07(+2.03%) |
Nov 11, 2022 | 52.84 | 54.67 | 52.33 | 52.89 | 4,915,510 | +0.95(+1.82%) |
Nov 10, 2022 | 48.27 | 52.02 | 47.96 | 51.94 | 3,822,426 | +5.15(+11.01%) |
Nov 09, 2022 | 47.57 | 48.86 | 46.67 | 46.79 | 1,308,491 | -1.27(-2.64%) |
Nov 08, 2022 | 48.99 | 48.99 | 47.39 | 48.06 | 2,105,667 | -0.64(-1.31%) |
Nov 07, 2022 | 47.66 | 49.09 | 47.32 | 48.70 | 1,579,240 | +1.16(+2.45%) |
Nov 04, 2022 | 47.40 | 47.78 | 46.66 | 47.54 | 1,090,497 | +0.45(+0.96%) |
Nov 03, 2022 | 45.92 | 47.59 | 45.39 | 47.09 | 1,591,846 | +0.49(+1.06%) |
Nov 02, 2022 | 47.77 | 48.91 | 46.59 | 46.59 | 1,813,944 | -1.47(-3.05%) |
Nov 01, 2022 | 47.60 | 48.23 | 46.95 | 48.06 | 1,602,048 | +0.75(+1.58%) |
Oct 31, 2022 | 46.71 | 47.52 | 45.97 | 47.31 | 2,254,293 | +0.33(+0.71%) |
Oct 28, 2022 | 46.47 | 47.80 | 46.32 | 46.98 | 1,598,713 | +0.48(+1.04%) |
Oct 27, 2022 | 48.16 | 48.45 | 46.24 | 46.49 | 2,073,490 | -1.47(-3.06%) |
Oct 26, 2022 | 47.58 | 48.58 | 46.20 | 47.96 | 2,526,268 | +0.58(+1.23%) |
Oct 25, 2022 | 47.73 | 48.25 | 46.99 | 47.38 | 2,789,263 | -0.33(-0.70%) |
Oct 24, 2022 | 47.12 | 48.23 | 47.02 | 47.72 | 1,392,450 | +1.01(+2.17%) |
Oct 21, 2022 | 45.50 | 46.75 | 44.96 | 46.70 | 2,961,676 | +0.90(+1.96%) |
Oct 20, 2022 | 44.95 | 47.77 | 44.95 | 45.80 | 7,194,297 | -2.88(-5.91%) |
Oct 19, 2022 | 49.25 | 49.58 | 47.95 | 48.68 | 2,282,504 | -0.52(-1.06%) |
Oct 18, 2022 | 49.87 | 50.32 | 48.68 | 49.20 | 2,010,359 | +0.22(+0.44%) |
Oct 17, 2022 | 48.37 | 49.44 | 48.27 | 48.99 | 2,341,421 | +1.18(+2.47%) |
Oct 14, 2022 | 48.33 | 48.61 | 47.50 | 47.80 | 1,974,524 | -0.36(-0.76%) |
Oct 13, 2022 | 47.41 | 48.72 | 46.41 | 48.17 | 2,480,914 | +0.01(+0.02%) |
Oct 12, 2022 | 47.64 | 49.00 | 47.17 | 48.16 | 2,482,351 | +0.84(+1.77%) |
Oct 11, 2022 | 47.07 | 47.88 | 46.84 | 47.32 | 1,879,884 | -0.02(-0.04%) |
Oct 10, 2022 | 47.84 | 48.30 | 47.31 | 47.34 | 1,811,403 | -0.22(-0.46%) |
Oct 07, 2022 | 47.79 | 47.87 | 46.93 | 47.56 | 1,455,170 | -0.77(-1.59%) |
Oct 06, 2022 | 48.83 | 49.53 | 48.22 | 48.33 | 1,329,049 | -0.65(-1.33%) |
Oct 05, 2022 | 49.54 | 50.04 | 48.78 | 48.98 | 1,746,780 | -1.03(-2.07%) |
Oct 04, 2022 | 49.81 | 50.47 | 49.42 | 50.01 | 2,686,643 | +0.86(+1.74%) |