Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.39 | 55.71 | 55.21 | 55.47 | 139,206 | -0.40(-0.72%) |
Dec 29, 2022 | 55.53 | 55.97 | 55.50 | 55.87 | 87,778 | +0.68(+1.23%) |
Dec 28, 2022 | 55.72 | 55.84 | 55.18 | 55.20 | 256,981 | -0.16(-0.29%) |
Dec 27, 2022 | 55.59 | 56.03 | 55.35 | 55.36 | 218,304 | -0.72(-1.28%) |
Dec 23, 2022 | 56.45 | 56.45 | 55.98 | 56.08 | 77,634 | -0.60(-1.05%) |
Dec 22, 2022 | 57.40 | 57.51 | 56.68 | 56.68 | 286,466 | -0.70(-1.22%) |
Dec 21, 2022 | 57.59 | 57.72 | 56.94 | 57.38 | 88,153 | +0.63(+1.12%) |
Dec 20, 2022 | 56.69 | 57.00 | 56.57 | 56.74 | 100,320 | -0.20(-0.35%) |
Dec 19, 2022 | 57.11 | 57.18 | 56.71 | 56.94 | 226,031 | -0.54(-0.94%) |
Dec 16, 2022 | 57.61 | 58.17 | 57.41 | 57.48 | 261,860 | -0.97(-1.65%) |
Dec 15, 2022 | 58.50 | 58.73 | 57.86 | 58.45 | 1,975,960 | +0.18(+0.31%) |
Dec 14, 2022 | 58.56 | 58.76 | 57.93 | 58.27 | 90,515 | -0.56(-0.95%) |
Dec 13, 2022 | 59.58 | 59.78 | 58.71 | 58.83 | 135,277 | -0.12(-0.21%) |
Dec 12, 2022 | 59.53 | 59.66 | 58.94 | 58.95 | 99,680 | -0.12(-0.21%) |
Dec 09, 2022 | 59.75 | 60.05 | 59.00 | 59.07 | 142,312 | -1.93(-3.17%) |
Dec 08, 2022 | 60.67 | 61.06 | 60.46 | 61.01 | 98,953 | +0.31(+0.52%) |
Dec 07, 2022 | 60.07 | 60.69 | 59.69 | 60.69 | 197,296 | +0.84(+1.41%) |
Dec 06, 2022 | 59.68 | 60.01 | 59.39 | 59.85 | 244,644 | +0.22(+0.37%) |
Dec 05, 2022 | 59.68 | 59.74 | 59.10 | 59.63 | 394,362 | -1.17(-1.92%) |
Dec 02, 2022 | 58.71 | 60.88 | 58.32 | 60.80 | 271,493 | +1.67(+2.82%) |
Dec 01, 2022 | 57.69 | 59.18 | 57.69 | 59.13 | 269,927 | +1.88(+3.28%) |
Nov 30, 2022 | 55.72 | 57.25 | 55.58 | 57.25 | 164,282 | +1.58(+2.84%) |
Nov 29, 2022 | 55.75 | 56.09 | 55.56 | 55.67 | 120,625 | -0.82(-1.46%) |
Nov 28, 2022 | 57.09 | 57.23 | 56.37 | 56.50 | 57,721 | -0.44(-0.78%) |
Nov 25, 2022 | 56.84 | 56.94 | 56.63 | 56.94 | 52,466 | +0.01(+0.02%) |
Nov 23, 2022 | 56.17 | 56.93 | 55.94 | 56.93 | 85,777 | +1.00(+1.78%) |
Nov 22, 2022 | 55.83 | 56.09 | 55.60 | 55.93 | 108,362 | +0.54(+0.97%) |
Nov 21, 2022 | 55.05 | 55.40 | 54.80 | 55.39 | 352,189 | +0.82(+1.51%) |
Nov 18, 2022 | 55.13 | 55.28 | 54.39 | 54.57 | 83,313 | -0.51(-0.93%) |
Nov 17, 2022 | 55.17 | 55.20 | 54.82 | 55.08 | 50,786 | -0.80(-1.44%) |
Nov 16, 2022 | 55.58 | 55.98 | 55.44 | 55.88 | 115,800 | +0.50(+0.90%) |
Nov 15, 2022 | 54.67 | 55.41 | 54.59 | 55.39 | 193,309 | +1.10(+2.03%) |
Nov 14, 2022 | 54.90 | 54.92 | 54.10 | 54.28 | 2,133,232 | -0.92(-1.66%) |
Nov 11, 2022 | 54.95 | 55.20 | 54.84 | 55.20 | 65,752 | +0.05(+0.09%) |
Nov 10, 2022 | 53.79 | 55.30 | 53.79 | 55.15 | 110,694 | +2.20(+4.16%) |
Nov 09, 2022 | 52.96 | 53.48 | 52.48 | 52.95 | 143,250 | -0.22(-0.41%) |
Nov 08, 2022 | 53.21 | 53.60 | 53.17 | 53.17 | 63,399 | +0.21(+0.39%) |
Nov 07, 2022 | 53.42 | 53.42 | 52.96 | 52.96 | 57,553 | +0.04(+0.07%) |
Nov 04, 2022 | 52.91 | 53.24 | 52.67 | 52.92 | 81,832 | +0.00(+0.00%) |
Nov 03, 2022 | 53.23 | 53.67 | 52.92 | 52.92 | 146,105 | -1.42(-2.61%) |
Nov 02, 2022 | 54.67 | 55.08 | 54.25 | 54.34 | 131,340 | -0.25(-0.45%) |
Nov 01, 2022 | 55.21 | 55.25 | 54.32 | 54.59 | 65,348 | +0.40(+0.73%) |
Oct 31, 2022 | 54.25 | 54.80 | 53.77 | 54.19 | 114,908 | -0.10(-0.18%) |
Oct 28, 2022 | 54.37 | 54.74 | 54.13 | 54.29 | 129,963 | +0.16(+0.29%) |
Oct 27, 2022 | 53.87 | 54.27 | 53.40 | 54.13 | 205,789 | +0.93(+1.74%) |
Oct 26, 2022 | 53.50 | 54.00 | 53.03 | 53.21 | 179,627 | -0.19(-0.35%) |
Oct 25, 2022 | 53.27 | 53.50 | 53.06 | 53.40 | 101,093 | +0.68(+1.29%) |
Oct 24, 2022 | 52.20 | 53.08 | 52.01 | 52.71 | 142,756 | +0.56(+1.07%) |
Oct 21, 2022 | 52.38 | 52.91 | 51.99 | 52.16 | 140,011 | -0.63(-1.20%) |
Oct 20, 2022 | 52.83 | 53.20 | 52.33 | 52.79 | 61,608 | -0.16(-0.30%) |
Oct 19, 2022 | 52.78 | 53.00 | 52.48 | 52.95 | 91,093 | -0.48(-0.90%) |
Oct 18, 2022 | 53.61 | 53.75 | 52.87 | 53.43 | 75,347 | -0.46(-0.86%) |
Oct 17, 2022 | 54.23 | 54.62 | 53.80 | 53.90 | 183,919 | +0.30(+0.56%) |
Oct 14, 2022 | 53.62 | 53.79 | 52.99 | 53.59 | 64,902 | +0.32(+0.60%) |
Oct 13, 2022 | 52.63 | 53.61 | 52.63 | 53.27 | 247,538 | -0.08(-0.14%) |
Oct 12, 2022 | 53.06 | 53.61 | 52.85 | 53.35 | 103,721 | +0.38(+0.71%) |
Oct 11, 2022 | 52.41 | 53.48 | 52.29 | 52.97 | 92,292 | +0.62(+1.19%) |
Oct 10, 2022 | 52.71 | 52.72 | 52.06 | 52.35 | 322,195 | -0.56(-1.05%) |
Oct 07, 2022 | 52.44 | 53.18 | 52.28 | 52.90 | 71,631 | -0.02(-0.04%) |
Oct 06, 2022 | 53.43 | 53.49 | 52.83 | 52.92 | 172,039 | -0.47(-0.89%) |
Oct 05, 2022 | 53.86 | 53.93 | 53.11 | 53.40 | 211,928 | -0.88(-1.62%) |
Oct 04, 2022 | 54.80 | 54.95 | 54.27 | 54.27 | 152,777 | -0.05(-0.09%) |