Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.99 | 51.22 | 50.51 | 50.99 | 127,536 | -0.36(-0.71%) |
Dec 29, 2022 | 51.08 | 51.78 | 51.08 | 51.35 | 98,658 | +0.39(+0.77%) |
Dec 28, 2022 | 50.62 | 51.07 | 50.51 | 50.96 | 123,666 | +0.53(+1.06%) |
Dec 27, 2022 | 51.19 | 51.19 | 50.36 | 50.42 | 157,135 | -1.38(-2.66%) |
Dec 23, 2022 | 51.97 | 51.97 | 51.59 | 51.80 | 121,013 | -0.61(-1.17%) |
Dec 22, 2022 | 52.14 | 52.45 | 52.07 | 52.41 | 252,515 | -0.47(-0.89%) |
Dec 21, 2022 | 52.49 | 53.02 | 52.44 | 52.89 | 100,591 | +0.60(+1.15%) |
Dec 20, 2022 | 52.10 | 52.33 | 51.91 | 52.29 | 91,842 | +0.22(+0.42%) |
Dec 19, 2022 | 52.72 | 52.83 | 51.98 | 52.07 | 112,764 | +0.16(+0.30%) |
Dec 16, 2022 | 51.57 | 52.05 | 51.44 | 51.91 | 222,256 | -0.82(-1.55%) |
Dec 15, 2022 | 53.63 | 53.63 | 52.66 | 52.73 | 119,427 | -1.35(-2.50%) |
Dec 14, 2022 | 54.14 | 54.49 | 53.85 | 54.08 | 117,838 | +0.27(+0.49%) |
Dec 13, 2022 | 54.26 | 54.34 | 53.70 | 53.81 | 141,461 | +0.31(+0.57%) |
Dec 12, 2022 | 53.51 | 53.66 | 53.32 | 53.51 | 127,921 | +0.45(+0.85%) |
Dec 09, 2022 | 53.12 | 53.30 | 53.03 | 53.06 | 178,230 | +0.14(+0.26%) |
Dec 08, 2022 | 52.27 | 53.03 | 52.27 | 52.92 | 216,817 | +0.45(+0.86%) |
Dec 07, 2022 | 52.46 | 52.63 | 52.16 | 52.46 | 149,145 | +0.01(+0.02%) |
Dec 06, 2022 | 52.77 | 52.78 | 52.01 | 52.45 | 216,828 | -1.53(-2.83%) |
Dec 05, 2022 | 54.81 | 54.82 | 53.89 | 53.98 | 228,483 | -1.48(-2.66%) |
Dec 02, 2022 | 55.09 | 55.81 | 54.82 | 55.46 | 259,068 | +0.17(+0.30%) |
Dec 01, 2022 | 55.17 | 55.60 | 55.07 | 55.29 | 294,122 | -0.19(-0.34%) |
Nov 30, 2022 | 54.94 | 55.66 | 54.43 | 55.48 | 483,124 | +1.00(+1.84%) |
Nov 29, 2022 | 54.19 | 54.81 | 54.11 | 54.47 | 244,610 | +0.72(+1.34%) |
Nov 28, 2022 | 53.72 | 54.13 | 53.60 | 53.75 | 225,621 | -0.10(-0.18%) |
Nov 25, 2022 | 53.72 | 54.12 | 53.65 | 53.85 | 110,521 | +0.18(+0.33%) |
Nov 23, 2022 | 53.62 | 54.12 | 53.22 | 53.68 | 165,076 | +0.29(+0.54%) |
Nov 22, 2022 | 53.36 | 53.72 | 53.07 | 53.39 | 454,981 | +0.12(+0.22%) |
Nov 21, 2022 | 52.75 | 53.58 | 52.66 | 53.27 | 196,217 | +0.12(+0.22%) |
Nov 18, 2022 | 53.74 | 53.83 | 52.88 | 53.15 | 322,172 | -0.66(-1.23%) |
Nov 17, 2022 | 53.50 | 54.18 | 53.31 | 53.81 | 198,349 | -0.42(-0.78%) |
Nov 16, 2022 | 54.61 | 54.87 | 53.89 | 54.24 | 161,935 | +0.02(+0.04%) |
Nov 15, 2022 | 54.26 | 55.02 | 53.98 | 54.22 | 250,653 | +0.57(+1.07%) |
Nov 14, 2022 | 53.67 | 54.21 | 52.94 | 53.65 | 355,408 | -2.40(-4.29%) |
Nov 11, 2022 | 56.38 | 56.38 | 55.37 | 56.05 | 160,042 | -0.55(-0.97%) |
Nov 10, 2022 | 56.42 | 56.80 | 55.84 | 56.60 | 192,166 | +1.43(+2.59%) |
Nov 09, 2022 | 55.25 | 55.75 | 55.10 | 55.17 | 304,602 | -0.40(-0.73%) |
Nov 08, 2022 | 55.56 | 55.92 | 55.40 | 55.58 | 269,843 | +0.02(+0.04%) |
Nov 07, 2022 | 54.54 | 55.87 | 54.35 | 55.56 | 496,071 | +0.73(+1.33%) |
Nov 04, 2022 | 54.90 | 54.98 | 54.24 | 54.83 | 284,940 | -0.21(-0.38%) |
Nov 03, 2022 | 54.61 | 55.08 | 54.00 | 55.04 | 227,883 | +0.52(+0.96%) |
Nov 02, 2022 | 54.87 | 56.03 | 54.50 | 54.51 | 643,585 | -0.40(-0.74%) |
Nov 01, 2022 | 54.46 | 55.02 | 54.31 | 54.92 | 348,989 | +1.41(+2.63%) |
Oct 31, 2022 | 53.31 | 53.67 | 52.96 | 53.51 | 218,929 | -0.95(-1.74%) |
Oct 28, 2022 | 53.07 | 54.47 | 52.93 | 54.45 | 143,250 | +0.71(+1.32%) |
Oct 27, 2022 | 53.36 | 53.99 | 53.36 | 53.74 | 223,153 | +0.56(+1.06%) |
Oct 26, 2022 | 53.05 | 53.28 | 52.83 | 53.18 | 139,321 | +0.42(+0.80%) |
Oct 25, 2022 | 52.41 | 52.93 | 52.25 | 52.76 | 129,601 | +0.99(+1.90%) |
Oct 24, 2022 | 51.77 | 52.18 | 51.57 | 51.77 | 78,098 | -0.03(-0.06%) |
Oct 21, 2022 | 51.18 | 51.80 | 51.08 | 51.80 | 93,482 | +0.64(+1.25%) |
Oct 20, 2022 | 51.56 | 51.68 | 51.04 | 51.16 | 165,012 | +0.26(+0.50%) |
Oct 19, 2022 | 51.28 | 51.60 | 50.71 | 50.91 | 133,056 | -1.35(-2.58%) |
Oct 18, 2022 | 52.27 | 52.69 | 51.97 | 52.26 | 132,722 | +0.25(+0.47%) |
Oct 17, 2022 | 51.92 | 52.29 | 51.70 | 52.01 | 155,779 | +1.03(+2.03%) |
Oct 14, 2022 | 51.26 | 51.53 | 50.93 | 50.98 | 196,601 | +0.02(+0.04%) |
Oct 13, 2022 | 49.76 | 51.30 | 49.72 | 50.96 | 177,453 | +0.59(+1.17%) |
Oct 12, 2022 | 50.52 | 50.84 | 50.24 | 50.37 | 143,089 | -0.66(-1.29%) |
Oct 11, 2022 | 50.66 | 51.36 | 50.34 | 51.03 | 220,485 | -0.78(-1.50%) |
Oct 10, 2022 | 51.97 | 52.22 | 51.72 | 51.80 | 140,014 | +0.18(+0.34%) |
Oct 07, 2022 | 51.60 | 51.82 | 51.35 | 51.63 | 209,403 | -0.34(-0.66%) |
Oct 06, 2022 | 52.44 | 52.61 | 51.86 | 51.97 | 351,271 | -1.27(-2.39%) |
Oct 05, 2022 | 52.94 | 53.33 | 52.70 | 53.24 | 132,370 | -0.02(-0.04%) |
Oct 04, 2022 | 53.28 | 53.53 | 52.97 | 53.26 | 250,903 | -0.10(-0.18%) |