Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.30 | 58.77 | 57.99 | 58.39 | 817,899 | -0.55(-0.93%) |
Dec 29, 2022 | 58.83 | 59.22 | 58.28 | 58.94 | 602,972 | +0.42(+0.72%) |
Dec 28, 2022 | 59.56 | 59.70 | 58.49 | 58.52 | 638,304 | -0.79(-1.33%) |
Dec 27, 2022 | 59.89 | 60.03 | 59.16 | 59.31 | 624,123 | -0.59(-0.98%) |
Dec 23, 2022 | 59.00 | 59.92 | 58.62 | 59.90 | 601,403 | +0.87(+1.47%) |
Dec 22, 2022 | 59.40 | 59.40 | 57.58 | 59.03 | 1,146,180 | -1.15(-1.91%) |
Dec 21, 2022 | 60.60 | 60.97 | 59.28 | 60.18 | 1,156,374 | +0.13(+0.22%) |
Dec 20, 2022 | 59.70 | 60.41 | 59.57 | 60.05 | 2,950,705 | -0.05(-0.08%) |
Dec 19, 2022 | 60.85 | 61.26 | 59.70 | 60.10 | 2,095,183 | -0.46(-0.76%) |
Dec 16, 2022 | 60.45 | 60.89 | 59.40 | 60.56 | 3,323,599 | -0.19(-0.31%) |
Dec 15, 2022 | 60.03 | 60.84 | 59.81 | 60.75 | 1,096,556 | -0.21(-0.34%) |
Dec 14, 2022 | 61.10 | 62.00 | 60.07 | 60.96 | 1,193,722 | -0.27(-0.44%) |
Dec 13, 2022 | 61.76 | 61.79 | 60.85 | 61.23 | 820,207 | +0.81(+1.34%) |
Dec 12, 2022 | 59.68 | 60.76 | 59.34 | 60.42 | 635,430 | +0.74(+1.24%) |
Dec 09, 2022 | 59.78 | 60.30 | 59.78 | 59.68 | 1,597,916 | -0.52(-0.86%) |
Dec 08, 2022 | 60.25 | 60.43 | 59.85 | 60.20 | 947,682 | +0.15(+0.25%) |
Dec 07, 2022 | 60.02 | 60.76 | 59.73 | 60.05 | 972,699 | -0.05(-0.08%) |
Dec 06, 2022 | 60.29 | 60.89 | 59.44 | 60.10 | 1,308,323 | -0.16(-0.27%) |
Dec 05, 2022 | 60.10 | 60.85 | 59.97 | 60.26 | 915,110 | -0.52(-0.86%) |
Dec 02, 2022 | 60.46 | 61.20 | 60.25 | 60.78 | 1,103,410 | -0.13(-0.21%) |
Dec 01, 2022 | 61.01 | 61.74 | 60.51 | 60.91 | 1,092,834 | -0.07(-0.11%) |
Nov 30, 2022 | 59.02 | 61.14 | 58.88 | 60.98 | 1,386,140 | +1.95(+3.30%) |
Nov 29, 2022 | 58.94 | 59.71 | 58.76 | 59.03 | 1,300,634 | +0.07(+0.12%) |
Nov 28, 2022 | 57.81 | 59.28 | 57.41 | 58.96 | 862,875 | +0.55(+0.94%) |
Nov 25, 2022 | 58.31 | 59.12 | 58.15 | 58.41 | 406,756 | -0.07(-0.12%) |
Nov 23, 2022 | 59.36 | 59.87 | 58.41 | 58.48 | 932,170 | -0.84(-1.42%) |
Nov 22, 2022 | 58.12 | 59.32 | 57.76 | 59.32 | 930,259 | +1.11(+1.91%) |
Nov 21, 2022 | 58.28 | 58.73 | 57.67 | 58.21 | 844,459 | -0.06(-0.10%) |
Nov 18, 2022 | 59.40 | 59.58 | 57.30 | 58.27 | 916,853 | -0.27(-0.46%) |
Nov 17, 2022 | 58.31 | 58.58 | 57.56 | 58.54 | 1,046,331 | -0.15(-0.26%) |
Nov 16, 2022 | 58.03 | 59.12 | 57.60 | 58.69 | 1,054,260 | +0.60(+1.03%) |
Nov 15, 2022 | 58.92 | 59.48 | 57.37 | 58.09 | 1,520,514 | +0.15(+0.26%) |
Nov 14, 2022 | 56.55 | 58.94 | 56.49 | 57.94 | 2,215,400 | +1.48(+2.62%) |
Nov 11, 2022 | 57.01 | 57.37 | 56.05 | 56.46 | 1,683,475 | +0.20(+0.36%) |
Nov 10, 2022 | 56.89 | 58.38 | 56.06 | 56.26 | 2,807,714 | +1.73(+3.17%) |
Nov 09, 2022 | 54.72 | 56.20 | 53.61 | 54.53 | 2,260,965 | +2.69(+5.19%) |
Nov 08, 2022 | 51.96 | 52.83 | 51.14 | 51.84 | 1,259,179 | +0.11(+0.21%) |
Nov 07, 2022 | 52.39 | 52.39 | 51.12 | 51.73 | 800,174 | -0.33(-0.63%) |
Nov 04, 2022 | 51.85 | 52.36 | 50.94 | 52.06 | 700,411 | +1.04(+2.04%) |
Nov 03, 2022 | 50.51 | 51.63 | 49.73 | 51.02 | 695,917 | -0.03(-0.06%) |
Nov 02, 2022 | 52.13 | 50.86 | 51.05 | 732,642 | -1.62(-3.08%) | |
Nov 01, 2022 | 52.35 | 53.48 | 51.81 | 52.67 | 889,039 | +0.63(+1.21%) |
Oct 31, 2022 | 52.11 | 52.59 | 51.56 | 52.04 | 1,081,274 | -0.54(-1.03%) |
Oct 28, 2022 | 50.56 | 52.60 | 50.24 | 52.58 | 917,428 | +2.15(+4.26%) |
Oct 27, 2022 | 50.47 | 50.99 | 50.07 | 50.43 | 658,550 | +0.31(+0.62%) |
Oct 26, 2022 | 49.89 | 51.28 | 49.66 | 50.12 | 679,202 | +0.35(+0.70%) |
Oct 25, 2022 | 47.97 | 49.90 | 47.97 | 49.77 | 703,613 | +1.72(+3.58%) |
Oct 24, 2022 | 47.50 | 48.39 | 47.29 | 48.05 | 646,901 | +0.55(+1.16%) |
Oct 21, 2022 | 45.66 | 47.50 | 45.22 | 47.50 | 1,219,966 | +1.73(+3.78%) |
Oct 20, 2022 | 46.22 | 46.68 | 45.57 | 45.77 | 949,569 | -0.59(-1.27%) |
Oct 19, 2022 | 46.55 | 47.63 | 46.02 | 46.36 | 1,086,925 | -0.49(-1.05%) |
Oct 18, 2022 | 47.41 | 47.65 | 46.40 | 46.85 | 960,078 | +1.04(+2.27%) |
Oct 17, 2022 | 45.33 | 46.19 | 45.33 | 45.81 | 1,367,293 | +1.25(+2.81%) |
Oct 14, 2022 | 46.31 | 46.31 | 44.34 | 44.56 | 846,743 | -1.17(-2.56%) |
Oct 13, 2022 | 44.67 | 46.28 | 43.87 | 45.73 | 1,306,369 | +0.22(+0.48%) |
Oct 12, 2022 | 45.99 | 46.24 | 45.22 | 45.51 | 490,936 | -0.30(-0.65%) |
Oct 11, 2022 | 45.14 | 46.49 | 45.00 | 45.81 | 1,040,293 | +0.47(+1.04%) |
Oct 10, 2022 | 45.29 | 45.75 | 44.69 | 45.34 | 572,865 | +0.46(+1.02%) |
Oct 07, 2022 | 45.30 | 45.71 | 44.50 | 44.88 | 909,535 | -1.14(-2.48%) |
Oct 06, 2022 | 46.70 | 47.24 | 45.84 | 46.02 | 661,307 | -0.72(-1.54%) |
Oct 05, 2022 | 45.45 | 46.91 | 45.45 | 46.74 | 1,029,732 | +0.30(+0.65%) |
Oct 04, 2022 | 45.32 | 46.66 | 45.12 | 46.44 | 898,456 | +2.28(+5.16%) |