Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.65 | 54.00 | 52.65 | 53.75 | 123,565 | +0.26(+0.49%) |
Dec 29, 2022 | 52.13 | 53.70 | 51.95 | 53.49 | 136,897 | +2.23(+4.35%) |
Dec 28, 2022 | 52.19 | 52.60 | 51.00 | 51.26 | 108,265 | -0.86(-1.65%) |
Dec 27, 2022 | 52.57 | 52.57 | 51.13 | 52.12 | 131,158 | -0.45(-0.86%) |
Dec 23, 2022 | 52.58 | 52.64 | 51.40 | 52.57 | 110,491 | +0.15(+0.29%) |
Dec 22, 2022 | 53.73 | 54.43 | 50.11 | 52.42 | 309,979 | -2.40(-4.38%) |
Dec 21, 2022 | 53.62 | 55.28 | 53.47 | 54.82 | 182,599 | +1.80(+3.39%) |
Dec 20, 2022 | 52.05 | 54.25 | 51.65 | 53.02 | 176,127 | +0.56(+1.07%) |
Dec 19, 2022 | 53.49 | 53.49 | 52.09 | 52.46 | 244,176 | -0.94(-1.76%) |
Dec 16, 2022 | 52.24 | 53.55 | 52.24 | 53.40 | 480,520 | +0.28(+0.53%) |
Dec 15, 2022 | 53.91 | 54.62 | 52.70 | 53.12 | 279,103 | -1.85(-3.37%) |
Dec 14, 2022 | 55.24 | 55.80 | 54.23 | 54.97 | 201,917 | -0.36(-0.65%) |
Dec 13, 2022 | 57.52 | 58.37 | 54.93 | 55.33 | 166,157 | +0.79(+1.45%) |
Dec 12, 2022 | 54.43 | 54.82 | 53.73 | 54.54 | 156,781 | +1.15(+2.15%) |
Dec 09, 2022 | 53.91 | 54.07 | 53.02 | 53.39 | 213,513 | -0.71(-1.31%) |
Dec 08, 2022 | 52.72 | 54.12 | 52.00 | 54.10 | 366,376 | +1.66(+3.17%) |
Dec 07, 2022 | 51.60 | 52.51 | 51.02 | 52.44 | 174,562 | +0.84(+1.63%) |
Dec 06, 2022 | 52.36 | 52.36 | 50.67 | 51.60 | 176,007 | -0.42(-0.81%) |
Dec 05, 2022 | 52.66 | 53.22 | 51.50 | 52.02 | 241,335 | -0.82(-1.55%) |
Dec 02, 2022 | 52.66 | 53.32 | 51.51 | 52.84 | 248,110 | -1.06(-1.97%) |
Dec 01, 2022 | 54.34 | 55.23 | 52.61 | 53.90 | 274,613 | -0.09(-0.17%) |
Nov 30, 2022 | 51.20 | 54.12 | 50.36 | 53.99 | 163,929 | +2.85(+5.57%) |
Nov 29, 2022 | 51.09 | 52.57 | 51.05 | 51.14 | 176,040 | -0.13(-0.25%) |
Nov 28, 2022 | 53.20 | 54.86 | 51.01 | 51.27 | 240,300 | -2.80(-5.18%) |
Nov 25, 2022 | 54.22 | 55.02 | 54.07 | 54.07 | 71,163 | -0.42(-0.77%) |
Nov 23, 2022 | 53.41 | 54.94 | 53.41 | 54.49 | 102,255 | +1.24(+2.33%) |
Nov 22, 2022 | 52.53 | 53.42 | 51.91 | 53.25 | 163,860 | +0.95(+1.82%) |
Nov 21, 2022 | 52.85 | 52.93 | 51.73 | 52.30 | 118,685 | -1.17(-2.19%) |
Nov 18, 2022 | 54.04 | 54.20 | 52.50 | 53.47 | 196,702 | +1.28(+2.45%) |
Nov 17, 2022 | 51.84 | 52.88 | 51.02 | 52.19 | 245,150 | -1.40(-2.61%) |
Nov 16, 2022 | 55.42 | 55.67 | 53.05 | 53.59 | 217,087 | -2.83(-5.02%) |
Nov 15, 2022 | 57.52 | 58.87 | 55.61 | 56.42 | 299,700 | +0.70(+1.26%) |
Nov 14, 2022 | 58.04 | 58.62 | 55.65 | 55.72 | 180,533 | -3.18(-5.40%) |
Nov 11, 2022 | 53.00 | 59.36 | 53.00 | 58.90 | 394,337 | +5.90(+11.13%) |
Nov 10, 2022 | 51.55 | 53.32 | 51.54 | 53.00 | 345,981 | +4.95(+10.30%) |
Nov 09, 2022 | 50.24 | 50.48 | 48.02 | 48.05 | 307,600 | -2.75(-5.41%) |
Nov 08, 2022 | 51.32 | 52.62 | 50.19 | 50.80 | 207,024 | +0.33(+0.65%) |
Nov 07, 2022 | 49.19 | 51.26 | 48.77 | 50.47 | 304,743 | +2.02(+4.17%) |
Nov 04, 2022 | 49.83 | 49.84 | 46.52 | 48.45 | 314,702 | -0.03(-0.06%) |
Nov 03, 2022 | 47.91 | 49.10 | 46.76 | 48.48 | 196,689 | -0.04(-0.08%) |
Nov 02, 2022 | 50.82 | 52.41 | 48.52 | 48.52 | 384,494 | -2.23(-4.39%) |
Nov 01, 2022 | 48.96 | 51.16 | 47.75 | 50.75 | 356,311 | +2.98(+6.24%) |
Oct 31, 2022 | 49.45 | 49.90 | 47.72 | 47.77 | 240,489 | -2.18(-4.36%) |
Oct 28, 2022 | 48.56 | 49.98 | 48.35 | 49.95 | 518,894 | +1.65(+3.42%) |
Oct 27, 2022 | 48.42 | 49.95 | 47.94 | 48.30 | 573,969 | +0.41(+0.86%) |
Oct 26, 2022 | 53.84 | 53.84 | 47.79 | 47.89 | 971,383 | -0.73(-1.50%) |
Oct 25, 2022 | 46.26 | 49.12 | 46.26 | 48.62 | 510,912 | +2.71(+5.90%) |
Oct 24, 2022 | 46.30 | 46.38 | 44.49 | 45.91 | 328,532 | -0.40(-0.86%) |
Oct 21, 2022 | 45.10 | 47.11 | 42.90 | 46.31 | 417,744 | +1.22(+2.71%) |
Oct 20, 2022 | 48.23 | 48.80 | 44.76 | 45.09 | 539,553 | -3.41(-7.03%) |
Oct 19, 2022 | 49.87 | 50.37 | 47.77 | 48.50 | 202,346 | -2.80(-5.46%) |
Oct 18, 2022 | 52.00 | 53.17 | 50.65 | 51.30 | 209,192 | +0.94(+1.87%) |
Oct 17, 2022 | 49.13 | 50.85 | 48.83 | 50.36 | 242,627 | +3.01(+6.36%) |
Oct 14, 2022 | 52.48 | 52.90 | 47.30 | 47.35 | 243,192 | -4.60(-8.85%) |
Oct 13, 2022 | 47.93 | 52.63 | 46.55 | 51.95 | 326,654 | +1.69(+3.36%) |
Oct 12, 2022 | 50.29 | 50.92 | 49.23 | 50.26 | 326,123 | -0.29(-0.57%) |
Oct 11, 2022 | 54.59 | 55.61 | 50.11 | 50.55 | 352,892 | -5.13(-9.21%) |
Oct 10, 2022 | 57.96 | 57.96 | 54.06 | 55.68 | 175,981 | -1.86(-3.23%) |
Oct 07, 2022 | 61.80 | 61.80 | 57.02 | 57.54 | 180,146 | -5.14(-8.20%) |
Oct 06, 2022 | 63.16 | 64.62 | 62.40 | 62.68 | 113,543 | -1.00(-1.57%) |
Oct 05, 2022 | 63.41 | 64.23 | 62.35 | 63.68 | 153,411 | -0.75(-1.16%) |
Oct 04, 2022 | 64.27 | 65.35 | 62.67 | 64.43 | 157,605 | +1.80(+2.87%) |