Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.12 | 55.35 | 54.84 | 55.18 | 46,405 | -0.14(-0.26%) |
Dec 29, 2022 | 54.74 | 55.35 | 54.74 | 55.32 | 4,158 | +1.02(+1.89%) |
Dec 28, 2022 | 54.44 | 54.69 | 54.21 | 54.30 | 16,533 | -0.49(-0.90%) |
Dec 27, 2022 | 54.82 | 54.82 | 54.41 | 54.79 | 13,931 | -0.45(-0.82%) |
Dec 23, 2022 | 55.25 | 55.35 | 54.52 | 55.25 | 10,841 | -0.32(-0.57%) |
Dec 22, 2022 | 55.54 | 55.59 | 54.88 | 55.56 | 5,985 | -0.84(-1.49%) |
Dec 21, 2022 | 55.89 | 56.54 | 55.89 | 56.40 | 4,932 | +0.47(+0.85%) |
Dec 20, 2022 | 55.82 | 56.09 | 55.82 | 55.93 | 2,750 | -0.21(-0.37%) |
Dec 19, 2022 | 56.78 | 56.78 | 55.94 | 56.13 | 5,576 | -0.24(-0.42%) |
Dec 16, 2022 | 56.61 | 56.61 | 56.17 | 56.37 | 3,545 | -0.76(-1.33%) |
Dec 15, 2022 | 57.30 | 57.51 | 56.91 | 57.13 | 7,757 | -1.33(-2.28%) |
Dec 14, 2022 | 58.53 | 58.93 | 58.14 | 58.46 | 2,860 | -0.43(-0.72%) |
Dec 13, 2022 | 59.78 | 59.78 | 58.67 | 58.89 | 17,022 | +0.39(+0.66%) |
Dec 12, 2022 | 57.87 | 58.51 | 57.75 | 58.50 | 7,810 | +0.66(+1.14%) |
Dec 09, 2022 | 58.23 | 58.66 | 57.54 | 57.84 | 29,044 | -0.42(-0.72%) |
Dec 08, 2022 | 57.89 | 58.28 | 57.89 | 58.26 | 3,742 | +0.75(+1.31%) |
Dec 07, 2022 | 57.86 | 58.16 | 57.38 | 57.51 | 6,087 | -0.56(-0.96%) |
Dec 06, 2022 | 59.26 | 59.26 | 58.07 | 58.07 | 5,504 | -1.51(-2.53%) |
Dec 05, 2022 | 60.11 | 60.11 | 59.27 | 59.58 | 5,565 | -0.46(-0.77%) |
Dec 02, 2022 | 59.99 | 60.64 | 59.77 | 60.04 | 3,889 | -0.61(-1.00%) |
Dec 01, 2022 | 60.56 | 60.64 | 60.28 | 60.64 | 6,147 | +0.55(+0.91%) |
Nov 30, 2022 | 59.12 | 60.32 | 58.52 | 60.10 | 9,055 | +1.34(+2.29%) |
Nov 29, 2022 | 58.96 | 59.31 | 58.75 | 58.75 | 12,159 | +0.54(+0.93%) |
Nov 28, 2022 | 58.73 | 58.95 | 58.12 | 58.21 | 8,623 | -1.77(-2.95%) |
Nov 25, 2022 | 59.75 | 60.07 | 59.75 | 59.98 | 1,920 | +0.02(+0.03%) |
Nov 23, 2022 | 59.40 | 59.97 | 59.40 | 59.97 | 8,605 | +0.44(+0.74%) |
Nov 22, 2022 | 58.99 | 59.56 | 58.99 | 59.53 | 12,535 | +0.29(+0.49%) |
Nov 21, 2022 | 59.28 | 59.28 | 59.06 | 59.24 | 3,240 | -0.14(-0.24%) |
Nov 18, 2022 | 59.80 | 59.92 | 59.29 | 59.38 | 1,664 | -0.01(-0.02%) |
Nov 17, 2022 | 59.66 | 59.66 | 59.23 | 59.39 | 4,691 | -1.44(-2.37%) |
Nov 16, 2022 | 61.09 | 61.22 | 60.68 | 60.83 | 3,883 | -1.36(-2.19%) |
Nov 15, 2022 | 62.07 | 62.45 | 61.70 | 62.19 | 10,984 | +0.95(+1.56%) |
Nov 14, 2022 | 61.56 | 61.69 | 60.82 | 61.24 | 8,812 | -1.70(-2.70%) |
Nov 11, 2022 | 62.57 | 63.08 | 62.57 | 62.94 | 4,032 | +1.28(+2.07%) |
Nov 10, 2022 | 60.50 | 61.66 | 60.45 | 61.66 | 10,797 | +4.15(+7.21%) |
Nov 09, 2022 | 58.24 | 58.24 | 57.52 | 57.52 | 1,508 | -0.70(-1.20%) |
Nov 08, 2022 | 57.58 | 58.74 | 57.58 | 58.21 | 11,093 | +0.15(+0.25%) |
Nov 07, 2022 | 57.75 | 58.07 | 57.49 | 58.07 | 3,135 | +0.07(+0.12%) |
Nov 04, 2022 | 58.09 | 58.09 | 57.19 | 58.00 | 11,175 | +0.44(+0.77%) |
Nov 03, 2022 | 57.28 | 57.86 | 56.92 | 57.56 | 11,578 | -0.57(-0.98%) |
Nov 02, 2022 | 59.46 | 58.09 | 58.13 | 5,316 | -1.11(-1.87%) | |
Nov 01, 2022 | 60.16 | 60.38 | 59.23 | 59.23 | 6,917 | -0.38(-0.64%) |
Oct 31, 2022 | 59.66 | 59.84 | 59.54 | 59.62 | 4,734 | -0.52(-0.86%) |
Oct 28, 2022 | 59.48 | 60.13 | 59.48 | 60.13 | 4,987 | +0.59(+1.00%) |
Oct 27, 2022 | 59.98 | 60.04 | 59.54 | 59.54 | 4,142 | -0.07(-0.12%) |
Oct 26, 2022 | 59.38 | 60.23 | 59.34 | 59.61 | 9,640 | +0.23(+0.38%) |
Oct 25, 2022 | 58.50 | 59.41 | 58.50 | 59.38 | 11,670 | +0.99(+1.70%) |
Oct 24, 2022 | 58.16 | 58.39 | 57.63 | 58.39 | 5,117 | +0.21(+0.35%) |
Oct 21, 2022 | 57.13 | 58.39 | 57.13 | 58.18 | 4,326 | +0.98(+1.71%) |
Oct 20, 2022 | 57.23 | 57.84 | 57.02 | 57.20 | 3,849 | -0.10(-0.17%) |
Oct 19, 2022 | 57.54 | 57.78 | 57.11 | 57.30 | 14,060 | -0.67(-1.15%) |
Oct 18, 2022 | 58.20 | 58.20 | 57.73 | 57.97 | 6,940 | +0.34(+0.59%) |
Oct 17, 2022 | 57.15 | 57.93 | 57.15 | 57.63 | 4,722 | +1.37(+2.43%) |
Oct 14, 2022 | 57.51 | 57.51 | 56.26 | 56.26 | 1,487 | -1.06(-1.85%) |
Oct 13, 2022 | 55.47 | 57.35 | 55.36 | 57.32 | 10,536 | +1.72(+3.09%) |
Oct 12, 2022 | 56.03 | 56.03 | 55.59 | 55.60 | 6,025 | -0.07(-0.13%) |
Oct 11, 2022 | 55.63 | 56.05 | 55.44 | 55.68 | 8,596 | +0.26(+0.48%) |
Oct 10, 2022 | 56.51 | 56.51 | 55.37 | 55.41 | 10,513 | -0.98(-1.74%) |
Oct 07, 2022 | 57.23 | 57.23 | 55.92 | 56.39 | 17,218 | -1.30(-2.26%) |
Oct 06, 2022 | 58.04 | 58.04 | 57.66 | 57.69 | 3,799 | -0.32(-0.55%) |
Oct 05, 2022 | 57.58 | 58.21 | 57.31 | 58.01 | 7,293 | -0.29(-0.49%) |
Oct 04, 2022 | 57.36 | 58.46 | 57.36 | 58.30 | 24,629 | +1.48(+2.60%) |