Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.55 | 48.92 | 48.15 | 48.89 | 2,338,869 | -0.32(-0.65%) |
Dec 29, 2022 | 48.10 | 49.37 | 48.00 | 49.21 | 2,667,937 | +1.35(+2.82%) |
Dec 28, 2022 | 48.49 | 49.03 | 47.80 | 47.86 | 2,633,132 | -0.69(-1.42%) |
Dec 27, 2022 | 48.44 | 49.23 | 47.90 | 48.55 | 2,804,492 | -0.18(-0.37%) |
Dec 23, 2022 | 48.97 | 49.22 | 48.29 | 48.73 | 2,958,818 | -0.42(-0.85%) |
Dec 22, 2022 | 49.64 | 49.99 | 48.45 | 49.15 | 4,906,946 | -0.86(-1.72%) |
Dec 21, 2022 | 50.30 | 50.30 | 47.04 | 50.01 | 6,802,536 | -0.46(-0.91%) |
Dec 20, 2022 | 49.52 | 50.73 | 49.26 | 50.47 | 4,341,697 | +0.49(+0.98%) |
Dec 19, 2022 | 51.74 | 51.74 | 49.67 | 49.98 | 4,871,048 | -1.94(-3.74%) |
Dec 16, 2022 | 51.54 | 52.50 | 51.37 | 51.92 | 14,845,503 | -0.25(-0.48%) |
Dec 15, 2022 | 53.54 | 53.99 | 52.01 | 52.17 | 4,501,578 | -2.10(-3.87%) |
Dec 14, 2022 | 55.01 | 55.80 | 53.68 | 54.27 | 3,709,080 | -0.44(-0.80%) |
Dec 13, 2022 | 56.65 | 56.71 | 53.81 | 54.71 | 4,641,786 | +1.07(+1.99%) |
Dec 12, 2022 | 52.46 | 54.06 | 52.30 | 53.64 | 3,808,107 | +1.51(+2.90%) |
Dec 09, 2022 | 52.78 | 52.95 | 51.88 | 52.13 | 3,784,845 | -0.78(-1.47%) |
Dec 08, 2022 | 51.92 | 53.39 | 51.17 | 52.91 | 4,108,414 | +1.31(+2.54%) |
Dec 07, 2022 | 50.74 | 51.77 | 50.37 | 51.60 | 3,172,434 | +0.75(+1.47%) |
Dec 06, 2022 | 51.77 | 51.89 | 50.63 | 50.85 | 3,714,345 | -0.82(-1.59%) |
Dec 05, 2022 | 52.72 | 52.83 | 51.14 | 51.67 | 3,644,069 | -1.94(-3.62%) |
Dec 02, 2022 | 54.11 | 54.36 | 52.96 | 53.61 | 4,685,448 | -1.77(-3.20%) |
Dec 01, 2022 | 53.63 | 55.55 | 53.35 | 55.38 | 4,408,757 | +2.22(+4.18%) |
Nov 30, 2022 | 51.23 | 53.19 | 50.48 | 53.16 | 11,465,663 | +1.57(+3.04%) |
Nov 29, 2022 | 52.25 | 52.30 | 50.84 | 51.59 | 5,724,620 | -0.49(-0.94%) |
Nov 28, 2022 | 52.97 | 53.24 | 51.89 | 52.08 | 3,906,198 | -0.83(-1.57%) |
Nov 25, 2022 | 53.08 | 53.48 | 52.87 | 52.91 | 2,117,775 | -0.44(-0.82%) |
Nov 23, 2022 | 52.25 | 53.58 | 51.84 | 53.35 | 2,997,239 | +1.07(+2.05%) |
Nov 22, 2022 | 52.78 | 52.85 | 51.22 | 52.28 | 4,934,616 | -0.04(-0.08%) |
Nov 21, 2022 | 51.56 | 52.59 | 51.40 | 52.32 | 3,731,621 | +0.17(+0.33%) |
Nov 18, 2022 | 55.80 | 55.80 | 51.26 | 52.15 | 6,356,997 | -1.99(-3.68%) |
Nov 17, 2022 | 53.46 | 54.54 | 52.68 | 54.14 | 5,429,729 | -0.55(-1.01%) |
Nov 16, 2022 | 55.68 | 55.98 | 54.51 | 54.69 | 4,279,390 | -1.51(-2.69%) |
Nov 15, 2022 | 56.90 | 57.39 | 55.66 | 56.20 | 4,497,853 | +0.68(+1.22%) |
Nov 14, 2022 | 55.70 | 56.91 | 54.80 | 55.52 | 5,687,280 | -0.61(-1.09%) |
Nov 11, 2022 | 54.00 | 56.23 | 53.76 | 56.13 | 6,267,069 | +1.74(+3.20%) |
Nov 10, 2022 | 53.27 | 54.74 | 52.78 | 54.39 | 7,427,841 | +4.51(+9.04%) |
Nov 09, 2022 | 50.25 | 50.52 | 49.59 | 49.88 | 4,713,592 | -0.72(-1.42%) |
Nov 08, 2022 | 48.51 | 51.24 | 48.15 | 50.60 | 7,080,410 | +2.74(+5.73%) |
Nov 07, 2022 | 47.22 | 48.27 | 45.94 | 47.86 | 6,167,791 | +0.76(+1.61%) |
Nov 04, 2022 | 46.21 | 47.31 | 45.15 | 47.10 | 9,579,987 | +1.17(+2.55%) |
Nov 03, 2022 | 45.55 | 47.34 | 42.61 | 45.93 | 16,959,220 | -7.30(-13.71%) |
Nov 02, 2022 | 56.20 | 53.09 | 53.23 | 9,966,975 | -3.19(-5.65%) | |
Nov 01, 2022 | 57.86 | 58.29 | 56.39 | 56.42 | 4,765,148 | -0.74(-1.29%) |
Oct 31, 2022 | 56.39 | 57.34 | 55.90 | 57.16 | 5,405,876 | +0.06(+0.11%) |
Oct 28, 2022 | 56.36 | 57.16 | 55.27 | 57.10 | 3,795,563 | +1.09(+1.95%) |
Oct 27, 2022 | 56.20 | 57.00 | 55.51 | 56.01 | 4,246,194 | +0.52(+0.94%) |
Oct 26, 2022 | 55.09 | 57.25 | 54.80 | 55.49 | 5,973,220 | -0.43(-0.77%) |
Oct 25, 2022 | 54.98 | 56.75 | 54.98 | 55.92 | 5,523,788 | +1.02(+1.86%) |
Oct 24, 2022 | 54.34 | 55.50 | 52.83 | 54.90 | 5,905,868 | +1.15(+2.14%) |
Oct 21, 2022 | 51.72 | 53.87 | 50.94 | 53.75 | 5,512,196 | +2.16(+4.19%) |
Oct 20, 2022 | 52.02 | 53.13 | 51.30 | 51.59 | 4,433,499 | -0.20(-0.39%) |
Oct 19, 2022 | 51.17 | 52.74 | 51.09 | 51.79 | 4,373,593 | +0.23(+0.45%) |
Oct 18, 2022 | 52.19 | 52.75 | 50.66 | 51.56 | 5,121,198 | +1.10(+2.18%) |
Oct 17, 2022 | 49.67 | 50.74 | 49.67 | 50.46 | 5,593,815 | +2.33(+4.84%) |
Oct 14, 2022 | 50.06 | 50.27 | 48.07 | 48.13 | 4,752,942 | -1.07(-2.17%) |
Oct 13, 2022 | 46.46 | 49.63 | 45.74 | 49.20 | 5,114,595 | +0.99(+2.05%) |
Oct 12, 2022 | 48.81 | 48.95 | 47.40 | 48.21 | 4,969,337 | -0.37(-0.76%) |
Oct 11, 2022 | 50.81 | 51.06 | 48.29 | 48.58 | 6,377,571 | -2.65(-5.17%) |
Oct 10, 2022 | 53.31 | 53.84 | 50.83 | 51.23 | 6,974,498 | -0.24(-0.47%) |
Oct 07, 2022 | 52.68 | 53.16 | 50.95 | 51.47 | 5,489,936 | -2.27(-4.22%) |
Oct 06, 2022 | 53.78 | 54.75 | 53.56 | 53.74 | 4,982,524 | +0.15(+0.28%) |
Oct 05, 2022 | 51.70 | 53.85 | 51.69 | 53.59 | 3,368,060 | +0.91(+1.73%) |
Oct 04, 2022 | 52.27 | 53.08 | 52.11 | 52.68 | 3,892,102 | +1.72(+3.38%) |