Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.53 | 59.07 | 57.10 | 57.97 | 12,488 | +0.22(+0.38%) |
Dec 29, 2022 | 56.96 | 57.75 | 56.95 | 57.75 | 4,429 | +0.59(+1.03%) |
Dec 28, 2022 | 57.62 | 58.09 | 56.84 | 57.16 | 8,932 | -1.03(-1.77%) |
Dec 27, 2022 | 57.15 | 58.57 | 56.95 | 58.19 | 14,847 | +0.50(+0.86%) |
Dec 23, 2022 | 56.68 | 58.95 | 55.37 | 57.69 | 14,691 | +1.08(+1.91%) |
Dec 22, 2022 | 56.68 | 57.35 | 55.89 | 56.61 | 12,203 | -0.73(-1.27%) |
Dec 21, 2022 | 56.76 | 59.11 | 55.84 | 57.34 | 15,238 | +0.82(+1.44%) |
Dec 20, 2022 | 56.31 | 57.49 | 55.76 | 56.52 | 14,436 | +0.30(+0.53%) |
Dec 19, 2022 | 57.06 | 57.08 | 55.84 | 56.22 | 7,037 | -0.83(-1.45%) |
Dec 16, 2022 | 57.06 | 57.24 | 56.42 | 57.05 | 2,702 | -0.91(-1.58%) |
Dec 15, 2022 | 57.93 | 58.97 | 56.68 | 57.97 | 173,537 | -0.34(-0.58%) |
Dec 14, 2022 | 59.04 | 59.28 | 57.69 | 58.30 | 25,049 | -0.37(-0.62%) |
Dec 13, 2022 | 59.33 | 59.33 | 57.53 | 58.67 | 10,226 | +0.75(+1.30%) |
Dec 12, 2022 | 57.28 | 57.92 | 57.02 | 57.92 | 20,126 | +0.67(+1.18%) |
Dec 09, 2022 | 57.88 | 57.95 | 56.94 | 57.24 | 7,832 | -0.57(-0.99%) |
Dec 08, 2022 | 58.67 | 60.06 | 57.82 | 57.82 | 42,366 | -0.36(-0.63%) |
Dec 07, 2022 | 58.83 | 58.85 | 57.67 | 58.18 | 12,603 | -0.11(-0.19%) |
Dec 06, 2022 | 59.31 | 61.54 | 56.74 | 58.29 | 42,701 | -1.36(-2.29%) |
Dec 05, 2022 | 61.23 | 62.59 | 59.66 | 59.66 | 7,978 | -1.48(-2.42%) |
Dec 02, 2022 | 60.84 | 61.22 | 60.84 | 61.14 | 5,382 | -0.17(-0.28%) |
Dec 01, 2022 | 61.75 | 62.88 | 61.00 | 61.31 | 9,407 | -0.21(-0.34%) |
Nov 30, 2022 | 60.24 | 61.65 | 59.91 | 61.52 | 5,028 | +0.78(+1.29%) |
Nov 29, 2022 | 60.59 | 61.05 | 60.17 | 60.74 | 2,320 | +0.73(+1.22%) |
Nov 28, 2022 | 60.34 | 62.12 | 57.90 | 60.00 | 48,145 | -1.13(-1.85%) |
Nov 25, 2022 | 60.62 | 61.67 | 60.46 | 61.14 | 20,099 | +0.47(+0.77%) |
Nov 23, 2022 | 60.53 | 61.33 | 58.91 | 60.67 | 73,336 | -0.56(-0.92%) |
Nov 22, 2022 | 59.59 | 61.23 | 59.59 | 61.23 | 14,855 | +1.81(+3.04%) |
Nov 21, 2022 | 59.78 | 60.04 | 58.51 | 59.43 | 14,571 | -0.59(-0.98%) |
Nov 18, 2022 | 59.18 | 60.40 | 59.17 | 60.02 | 16,534 | +0.28(+0.46%) |
Nov 17, 2022 | 60.00 | 60.19 | 58.28 | 59.74 | 10,240 | -0.86(-1.43%) |
Nov 16, 2022 | 60.36 | 60.60 | 60.13 | 60.60 | 1,350 | -0.08(-0.13%) |
Nov 15, 2022 | 60.06 | 61.15 | 60.06 | 60.68 | 16,680 | +0.34(+0.56%) |
Nov 14, 2022 | 60.34 | 61.28 | 60.34 | 60.35 | 9,607 | -0.56(-0.92%) |
Nov 11, 2022 | 60.34 | 61.04 | 60.23 | 60.90 | 9,363 | +0.71(+1.17%) |
Nov 10, 2022 | 59.25 | 60.20 | 59.25 | 60.20 | 2,530 | +1.84(+3.14%) |
Nov 09, 2022 | 58.36 | 58.36 | 58.36 | 58.36 | 646 | -1.97(-3.26%) |
Nov 08, 2022 | 59.78 | 60.53 | 59.59 | 60.33 | 6,592 | +0.33(+0.55%) |
Nov 07, 2022 | 60.22 | 60.22 | 59.88 | 60.00 | 728 | +0.44(+0.74%) |
Nov 04, 2022 | 59.95 | 59.95 | 59.55 | 59.56 | 1,360 | +0.43(+0.73%) |
Nov 03, 2022 | 58.18 | 59.12 | 58.18 | 59.12 | 2,279 | +0.30(+0.51%) |
Nov 02, 2022 | 58.55 | 59.42 | 58.10 | 58.82 | 5,016 | -0.54(-0.91%) |
Nov 01, 2022 | 59.03 | 59.90 | 58.24 | 59.36 | 9,252 | +0.21(+0.35%) |
Oct 31, 2022 | 58.08 | 59.15 | 57.88 | 59.15 | 3,825 | +0.77(+1.31%) |
Oct 28, 2022 | 58.22 | 58.39 | 57.71 | 58.39 | 3,261 | +0.19(+0.32%) |
Oct 27, 2022 | 57.90 | 58.32 | 57.89 | 58.20 | 2,310 | +0.44(+0.77%) |
Oct 26, 2022 | 57.39 | 57.76 | 57.39 | 57.76 | 1,116 | +0.58(+1.02%) |
Oct 25, 2022 | 56.58 | 57.18 | 56.16 | 57.18 | 4,283 | +0.66(+1.16%) |
Oct 24, 2022 | 57.09 | 57.23 | 56.52 | 56.52 | 1,400 | -0.65(-1.14%) |
Oct 21, 2022 | 56.14 | 57.17 | 56.14 | 57.17 | 2,647 | +0.94(+1.66%) |
Oct 20, 2022 | 56.52 | 56.86 | 56.24 | 56.24 | 628 | -0.30(-0.53%) |
Oct 19, 2022 | 56.30 | 56.66 | 56.30 | 56.54 | 2,971 | +0.28(+0.50%) |
Oct 18, 2022 | 56.58 | 56.58 | 55.37 | 56.26 | 1,704 | +0.53(+0.96%) |
Oct 17, 2022 | 55.59 | 55.76 | 55.59 | 55.73 | 1,814 | +1.08(+1.98%) |
Oct 14, 2022 | 54.68 | 54.75 | 54.63 | 54.64 | 1,509 | -1.42(-2.54%) |
Oct 13, 2022 | 54.28 | 56.18 | 54.28 | 56.07 | 5,298 | +1.70(+3.13%) |
Oct 12, 2022 | 53.20 | 54.37 | 53.20 | 54.37 | 739 | +0.09(+0.16%) |
Oct 11, 2022 | 53.46 | 54.34 | 53.34 | 54.28 | 2,364 | +0.40(+0.74%) |
Oct 10, 2022 | 55.33 | 55.33 | 53.88 | 53.88 | 1,830 | -1.21(-2.19%) |
Oct 07, 2022 | 55.04 | 55.63 | 55.04 | 55.09 | 538 | -0.34(-0.61%) |
Oct 06, 2022 | 56.38 | 56.38 | 55.23 | 55.43 | 2,390 | -1.00(-1.77%) |
Oct 05, 2022 | 55.41 | 56.68 | 55.41 | 56.42 | 5,349 | -0.04(-0.08%) |
Oct 04, 2022 | 55.99 | 56.47 | 55.79 | 56.47 | 3,492 | +1.72(+3.14%) |