Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.27 | 54.81 | 53.62 | 53.92 | 2,004,681 | -1.23(-2.24%) |
Dec 29, 2022 | 55.13 | 56.10 | 54.77 | 55.15 | 1,855,867 | +0.12(+0.22%) |
Dec 28, 2022 | 55.96 | 56.32 | 54.93 | 55.03 | 1,189,250 | -0.98(-1.74%) |
Dec 27, 2022 | 55.66 | 56.38 | 55.45 | 56.01 | 847,717 | +1.16(+2.12%) |
Dec 23, 2022 | 55.84 | 56.12 | 53.85 | 54.85 | 1,198,237 | -0.63(-1.14%) |
Dec 22, 2022 | 56.42 | 56.84 | 54.86 | 55.48 | 1,671,274 | +0.24(+0.43%) |
Dec 21, 2022 | 54.63 | 55.97 | 54.58 | 55.24 | 1,925,417 | +0.57(+1.05%) |
Dec 20, 2022 | 54.38 | 55.19 | 54.27 | 54.67 | 1,798,346 | -0.42(-0.77%) |
Dec 19, 2022 | 54.71 | 55.15 | 54.37 | 55.09 | 982,039 | -0.16(-0.29%) |
Dec 16, 2022 | 55.26 | 56.20 | 55.01 | 55.25 | 2,366,844 | +0.22(+0.39%) |
Dec 15, 2022 | 56.24 | 56.73 | 54.78 | 55.03 | 2,016,479 | -1.25(-2.23%) |
Dec 14, 2022 | 55.81 | 56.93 | 55.38 | 56.29 | 2,213,890 | -0.06(-0.11%) |
Dec 13, 2022 | 57.22 | 57.41 | 55.81 | 56.35 | 1,602,798 | +0.03(+0.05%) |
Dec 12, 2022 | 55.38 | 56.79 | 54.70 | 56.32 | 1,818,007 | +0.54(+0.97%) |
Dec 09, 2022 | 56.97 | 56.97 | 55.32 | 55.77 | 1,813,288 | -1.49(-2.60%) |
Dec 08, 2022 | 56.67 | 57.42 | 55.92 | 57.26 | 2,534,929 | +2.41(+4.39%) |
Dec 07, 2022 | 54.86 | 56.36 | 54.72 | 54.86 | 2,676,867 | -1.40(-2.49%) |
Dec 06, 2022 | 55.06 | 56.91 | 54.67 | 56.26 | 3,710,096 | +1.53(+2.79%) |
Dec 05, 2022 | 55.91 | 56.35 | 54.44 | 54.73 | 2,591,104 | -0.02(-0.04%) |
Dec 02, 2022 | 53.95 | 54.93 | 53.51 | 54.75 | 2,039,317 | +0.70(+1.30%) |
Dec 01, 2022 | 53.76 | 54.76 | 52.99 | 54.05 | 1,533,052 | -0.34(-0.62%) |
Nov 30, 2022 | 54.03 | 54.43 | 53.32 | 54.38 | 5,878,031 | +1.67(+3.16%) |
Nov 29, 2022 | 53.15 | 53.30 | 52.10 | 52.72 | 3,060,830 | +1.63(+3.19%) |
Nov 28, 2022 | 50.58 | 51.32 | 49.90 | 51.09 | 3,296,540 | +1.31(+2.64%) |
Nov 25, 2022 | 50.79 | 51.06 | 49.49 | 49.77 | 1,250,425 | -1.65(-3.22%) |
Nov 23, 2022 | 52.14 | 52.43 | 50.85 | 51.43 | 1,483,393 | +0.03(+0.06%) |
Nov 22, 2022 | 51.04 | 51.69 | 50.34 | 51.40 | 1,675,005 | -0.10(-0.19%) |
Nov 21, 2022 | 51.25 | 52.24 | 50.79 | 51.50 | 3,139,500 | -0.48(-0.93%) |
Nov 18, 2022 | 53.47 | 53.75 | 51.52 | 51.98 | 1,548,072 | -2.06(-3.81%) |
Nov 17, 2022 | 51.16 | 54.08 | 50.60 | 54.04 | 2,643,490 | +1.27(+2.41%) |
Nov 16, 2022 | 50.98 | 53.29 | 50.60 | 52.77 | 3,276,260 | +0.58(+1.11%) |
Nov 15, 2022 | 53.38 | 54.31 | 52.15 | 52.19 | 2,860,061 | +0.24(+0.45%) |
Nov 14, 2022 | 53.04 | 53.56 | 51.60 | 51.95 | 2,161,624 | -1.28(-2.40%) |
Nov 11, 2022 | 51.58 | 53.74 | 51.45 | 53.23 | 3,265,073 | +3.03(+6.04%) |
Nov 10, 2022 | 50.49 | 51.02 | 49.50 | 50.20 | 1,813,528 | +1.11(+2.27%) |
Nov 09, 2022 | 49.24 | 50.30 | 48.92 | 49.09 | 3,238,425 | -0.42(-0.85%) |
Nov 08, 2022 | 48.53 | 49.65 | 48.45 | 49.51 | 1,978,262 | +0.96(+1.99%) |
Nov 07, 2022 | 49.40 | 49.74 | 48.53 | 48.54 | 2,967,163 | -0.61(-1.24%) |
Nov 04, 2022 | 49.83 | 50.49 | 48.05 | 49.15 | 4,854,536 | +2.62(+5.63%) |
Nov 03, 2022 | 44.49 | 46.78 | 44.01 | 46.54 | 5,057,211 | +0.94(+2.07%) |
Nov 02, 2022 | 46.62 | 47.21 | 44.88 | 45.59 | 4,597,773 | +3.21(+7.57%) |
Nov 01, 2022 | 42.38 | 43.23 | 41.81 | 42.38 | 2,341,725 | +1.68(+4.14%) |
Oct 31, 2022 | 40.18 | 41.20 | 39.79 | 40.70 | 2,166,265 | -0.13(-0.31%) |
Oct 28, 2022 | 39.76 | 41.01 | 39.37 | 40.83 | 2,213,106 | +0.07(+0.17%) |
Oct 27, 2022 | 41.34 | 41.44 | 40.69 | 40.76 | 1,891,595 | -0.76(-1.83%) |
Oct 26, 2022 | 40.31 | 42.83 | 40.31 | 41.52 | 2,064,102 | +1.25(+3.10%) |
Oct 25, 2022 | 39.07 | 40.31 | 38.80 | 40.27 | 4,198,789 | +2.04(+5.33%) |
Oct 24, 2022 | 39.44 | 40.19 | 37.98 | 38.23 | 5,869,757 | -6.20(-13.96%) |
Oct 21, 2022 | 44.24 | 44.61 | 43.81 | 44.43 | 2,237,457 | -0.18(-0.40%) |
Oct 20, 2022 | 44.49 | 44.89 | 44.23 | 44.61 | 2,543,190 | +0.22(+0.49%) |
Oct 19, 2022 | 44.92 | 45.85 | 44.26 | 44.39 | 1,418,869 | -1.67(-3.63%) |
Oct 18, 2022 | 46.87 | 47.11 | 45.53 | 46.06 | 1,161,689 | -0.21(-0.45%) |
Oct 17, 2022 | 45.14 | 46.41 | 44.94 | 46.27 | 1,955,528 | +2.15(+4.86%) |
Oct 14, 2022 | 44.82 | 45.94 | 44.09 | 44.13 | 1,973,816 | +0.08(+0.18%) |
Oct 13, 2022 | 42.74 | 44.45 | 42.38 | 44.05 | 1,588,621 | -0.02(-0.04%) |
Oct 12, 2022 | 43.48 | 44.11 | 42.87 | 44.07 | 2,192,586 | +0.52(+1.20%) |
Oct 11, 2022 | 46.39 | 46.92 | 43.38 | 43.54 | 2,962,741 | -3.48(-7.41%) |
Oct 10, 2022 | 47.77 | 48.03 | 46.69 | 47.03 | 1,721,213 | -0.95(-1.99%) |
Oct 07, 2022 | 48.46 | 48.74 | 47.95 | 47.98 | 1,025,432 | -1.13(-2.30%) |
Oct 06, 2022 | 49.22 | 49.82 | 48.88 | 49.12 | 1,104,259 | -0.66(-1.32%) |
Oct 05, 2022 | 49.33 | 49.95 | 49.09 | 49.77 | 1,506,489 | +0.62(+1.26%) |
Oct 04, 2022 | 47.30 | 49.32 | 47.01 | 49.15 | 1,626,413 | +2.51(+5.38%) |