Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.86 | 51.97 | 51.27 | 51.62 | 766,022 | -0.55(-1.06%) |
Dec 29, 2022 | 51.67 | 52.53 | 51.55 | 52.17 | 489,146 | +0.89(+1.73%) |
Dec 28, 2022 | 52.32 | 52.52 | 51.27 | 51.28 | 489,070 | -0.91(-1.74%) |
Dec 27, 2022 | 51.99 | 52.46 | 51.81 | 52.19 | 528,679 | +0.35(+0.67%) |
Dec 23, 2022 | 51.22 | 51.96 | 51.06 | 51.84 | 711,088 | +0.50(+0.98%) |
Dec 22, 2022 | 52.07 | 52.42 | 50.47 | 51.34 | 1,291,225 | -1.20(-2.28%) |
Dec 21, 2022 | 51.83 | 52.59 | 51.44 | 52.53 | 1,507,447 | +1.33(+2.60%) |
Dec 20, 2022 | 51.11 | 51.35 | 50.57 | 51.20 | 1,850,979 | +0.24(+0.47%) |
Dec 19, 2022 | 51.09 | 51.25 | 50.74 | 50.96 | 1,686,332 | +0.10(+0.19%) |
Dec 16, 2022 | 50.86 | 51.33 | 50.61 | 50.86 | 5,044,344 | -0.62(-1.20%) |
Dec 15, 2022 | 51.52 | 51.69 | 51.04 | 51.48 | 1,526,196 | -0.51(-0.99%) |
Dec 14, 2022 | 52.72 | 53.19 | 51.55 | 51.99 | 1,750,367 | -0.62(-1.18%) |
Dec 13, 2022 | 53.77 | 53.87 | 52.18 | 52.61 | 1,738,760 | +0.42(+0.80%) |
Dec 12, 2022 | 51.47 | 52.41 | 51.20 | 52.20 | 898,352 | +0.75(+1.47%) |
Dec 09, 2022 | 51.52 | 51.88 | 51.33 | 51.44 | 1,230,070 | -0.21(-0.41%) |
Dec 08, 2022 | 50.93 | 51.82 | 50.84 | 51.65 | 1,061,242 | +0.77(+1.52%) |
Dec 07, 2022 | 51.68 | 51.95 | 50.75 | 50.88 | 1,615,697 | -1.03(-1.99%) |
Dec 06, 2022 | 52.15 | 52.38 | 51.38 | 51.91 | 1,561,801 | -0.20(-0.39%) |
Dec 05, 2022 | 52.71 | 52.71 | 51.81 | 52.12 | 1,107,652 | -1.09(-2.05%) |
Dec 02, 2022 | 52.65 | 53.39 | 52.46 | 53.21 | 1,107,479 | -0.02(-0.04%) |
Dec 01, 2022 | 52.87 | 53.81 | 52.77 | 53.23 | 1,267,982 | +0.72(+1.38%) |
Nov 30, 2022 | 50.93 | 52.55 | 50.42 | 52.50 | 2,927,344 | +1.35(+2.64%) |
Nov 29, 2022 | 51.87 | 52.05 | 51.10 | 51.15 | 826,590 | -0.82(-1.58%) |
Nov 28, 2022 | 52.75 | 52.77 | 51.91 | 51.97 | 991,173 | -1.04(-1.97%) |
Nov 25, 2022 | 53.10 | 53.17 | 52.73 | 53.02 | 401,255 | +0.02(+0.04%) |
Nov 23, 2022 | 53.13 | 53.43 | 52.93 | 53.00 | 728,911 | -0.15(-0.29%) |
Nov 22, 2022 | 52.80 | 53.19 | 52.54 | 53.15 | 941,861 | +0.65(+1.23%) |
Nov 21, 2022 | 52.11 | 52.77 | 52.03 | 52.50 | 865,619 | +0.30(+0.57%) |
Nov 18, 2022 | 52.16 | 52.38 | 51.65 | 52.20 | 1,024,764 | +0.79(+1.54%) |
Nov 17, 2022 | 51.93 | 52.14 | 50.51 | 51.41 | 1,090,803 | -1.07(-2.04%) |
Nov 16, 2022 | 52.23 | 52.84 | 51.90 | 52.49 | 1,002,301 | -0.06(-0.12%) |
Nov 15, 2022 | 52.22 | 52.78 | 51.70 | 52.55 | 1,511,563 | +0.98(+1.90%) |
Nov 14, 2022 | 52.12 | 52.53 | 51.52 | 51.57 | 1,565,848 | -0.63(-1.22%) |
Nov 11, 2022 | 52.51 | 52.66 | 51.85 | 52.20 | 1,292,335 | +0.16(+0.31%) |
Nov 10, 2022 | 51.73 | 52.20 | 51.43 | 52.04 | 1,918,138 | +1.80(+3.58%) |
Nov 09, 2022 | 50.46 | 51.21 | 50.16 | 50.24 | 1,842,050 | -0.40(-0.80%) |
Nov 08, 2022 | 50.58 | 50.97 | 49.89 | 50.64 | 1,635,143 | +0.07(+0.13%) |
Nov 07, 2022 | 49.84 | 50.65 | 49.47 | 50.58 | 1,411,473 | +0.85(+1.70%) |
Nov 04, 2022 | 50.02 | 50.46 | 49.01 | 49.73 | 1,663,170 | +0.07(+0.14%) |
Nov 03, 2022 | 49.60 | 50.04 | 49.16 | 49.66 | 1,368,958 | -0.47(-0.94%) |
Nov 02, 2022 | 51.30 | 50.10 | 50.13 | 3,579,666 | -1.31(-2.54%) | |
Nov 01, 2022 | 51.62 | 51.73 | 50.61 | 51.44 | 4,452,625 | -2.06(-3.85%) |
Oct 31, 2022 | 53.24 | 53.79 | 52.78 | 53.50 | 1,520,804 | +0.19(+0.36%) |
Oct 28, 2022 | 52.67 | 53.55 | 52.25 | 53.31 | 1,260,571 | +0.52(+0.98%) |
Oct 27, 2022 | 52.07 | 53.82 | 51.56 | 52.79 | 2,090,026 | +1.41(+2.75%) |
Oct 26, 2022 | 52.02 | 52.45 | 51.02 | 51.37 | 1,949,217 | -0.45(-0.87%) |
Oct 25, 2022 | 50.54 | 51.94 | 50.54 | 51.83 | 1,777,039 | +1.12(+2.20%) |
Oct 24, 2022 | 49.80 | 50.94 | 49.71 | 50.71 | 1,267,227 | +1.20(+2.43%) |
Oct 21, 2022 | 48.22 | 49.56 | 48.09 | 49.51 | 1,213,410 | +1.36(+2.82%) |
Oct 20, 2022 | 49.30 | 49.48 | 47.81 | 48.15 | 1,360,473 | -1.03(-2.09%) |
Oct 19, 2022 | 49.08 | 49.35 | 48.51 | 49.18 | 991,775 | -0.28(-0.56%) |
Oct 18, 2022 | 49.65 | 49.97 | 48.76 | 49.46 | 1,281,194 | +0.81(+1.66%) |
Oct 17, 2022 | 48.44 | 48.87 | 48.07 | 48.65 | 1,410,944 | +0.96(+2.02%) |
Oct 14, 2022 | 49.06 | 49.34 | 47.59 | 47.69 | 1,471,659 | -0.87(-1.78%) |
Oct 13, 2022 | 46.95 | 48.92 | 46.49 | 48.56 | 1,304,386 | +0.79(+1.65%) |
Oct 12, 2022 | 48.51 | 48.57 | 47.73 | 47.77 | 1,276,254 | -0.53(-1.09%) |
Oct 11, 2022 | 47.70 | 48.98 | 47.68 | 48.30 | 1,237,370 | +0.49(+1.03%) |
Oct 10, 2022 | 47.64 | 48.08 | 47.21 | 47.81 | 967,131 | +0.36(+0.75%) |
Oct 07, 2022 | 47.53 | 47.87 | 47.17 | 47.45 | 1,129,045 | -0.61(-1.26%) |
Oct 06, 2022 | 48.17 | 48.49 | 47.99 | 48.06 | 1,392,678 | -0.24(-0.50%) |
Oct 05, 2022 | 47.75 | 48.55 | 47.43 | 48.30 | 1,115,416 | -0.05(-0.10%) |
Oct 04, 2022 | 47.44 | 48.48 | 47.31 | 48.35 | 1,344,523 | +1.60(+3.41%) |