Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.44 | 55.66 | 55.24 | 55.36 | 167,501 | -0.36(-0.64%) |
Dec 29, 2022 | 55.44 | 55.84 | 55.29 | 55.72 | 112,387 | +1.07(+1.97%) |
Dec 28, 2022 | 55.31 | 55.40 | 54.59 | 54.64 | 98,908 | -0.49(-0.88%) |
Dec 27, 2022 | 55.05 | 55.37 | 55.03 | 55.13 | 85,905 | -0.03(-0.05%) |
Dec 23, 2022 | 54.79 | 55.17 | 54.75 | 55.16 | 78,229 | +0.39(+0.71%) |
Dec 22, 2022 | 54.92 | 54.92 | 54.34 | 54.77 | 57,818 | -0.24(-0.43%) |
Dec 21, 2022 | 54.87 | 55.20 | 54.77 | 55.00 | 73,495 | +0.47(+0.87%) |
Dec 20, 2022 | 54.45 | 54.73 | 54.38 | 54.53 | 78,717 | +0.13(+0.24%) |
Dec 19, 2022 | 54.76 | 54.80 | 54.28 | 54.40 | 72,238 | -0.09(-0.16%) |
Dec 16, 2022 | 54.38 | 54.70 | 54.29 | 54.48 | 58,284 | -0.28(-0.52%) |
Dec 15, 2022 | 55.55 | 55.55 | 54.65 | 54.77 | 55,861 | -1.25(-2.23%) |
Dec 14, 2022 | 56.10 | 56.51 | 55.69 | 56.02 | 67,775 | -0.14(-0.25%) |
Dec 13, 2022 | 56.89 | 56.89 | 55.92 | 56.16 | 81,608 | +0.91(+1.64%) |
Dec 12, 2022 | 55.19 | 55.27 | 54.95 | 55.25 | 65,861 | +0.00(+0.00%) |
Dec 09, 2022 | 55.23 | 55.58 | 55.20 | 55.25 | 37,212 | +0.10(+0.19%) |
Dec 08, 2022 | 54.98 | 55.20 | 54.80 | 55.15 | 71,913 | +0.26(+0.47%) |
Dec 07, 2022 | 54.97 | 55.11 | 54.69 | 54.89 | 94,916 | -0.06(-0.10%) |
Dec 06, 2022 | 55.38 | 55.38 | 54.78 | 54.95 | 43,658 | -0.47(-0.85%) |
Dec 05, 2022 | 56.07 | 56.14 | 55.27 | 55.42 | 54,178 | -0.87(-1.55%) |
Dec 02, 2022 | 55.76 | 56.53 | 55.76 | 56.29 | 48,940 | +0.04(+0.08%) |
Dec 01, 2022 | 56.30 | 56.42 | 55.89 | 56.25 | 72,840 | +0.65(+1.16%) |
Nov 30, 2022 | 55.08 | 55.77 | 54.59 | 55.60 | 65,424 | +0.69(+1.25%) |
Nov 29, 2022 | 54.79 | 55.13 | 54.77 | 54.91 | 52,310 | +0.17(+0.30%) |
Nov 28, 2022 | 55.14 | 55.39 | 54.64 | 54.75 | 73,046 | -0.96(-1.73%) |
Nov 25, 2022 | 55.37 | 55.79 | 55.37 | 55.71 | 10,816 | +0.55(+0.99%) |
Nov 23, 2022 | 54.60 | 55.26 | 54.60 | 55.17 | 39,277 | +0.50(+0.92%) |
Nov 22, 2022 | 54.25 | 54.68 | 54.14 | 54.66 | 55,095 | +0.74(+1.38%) |
Nov 21, 2022 | 53.80 | 53.94 | 53.61 | 53.92 | 75,220 | -0.30(-0.55%) |
Nov 18, 2022 | 54.35 | 54.40 | 54.05 | 54.22 | 56,262 | +0.07(+0.12%) |
Nov 17, 2022 | 53.62 | 54.15 | 53.58 | 54.15 | 51,451 | -0.06(-0.10%) |
Nov 16, 2022 | 54.31 | 54.35 | 54.02 | 54.21 | 48,960 | -0.23(-0.42%) |
Nov 15, 2022 | 55.09 | 55.09 | 54.03 | 54.44 | 87,227 | +0.22(+0.40%) |
Nov 14, 2022 | 54.28 | 54.62 | 54.20 | 54.22 | 45,753 | -0.80(-1.46%) |
Nov 11, 2022 | 54.45 | 55.14 | 54.26 | 55.02 | 37,203 | +1.21(+2.25%) |
Nov 10, 2022 | 52.80 | 53.81 | 52.68 | 53.81 | 55,658 | +2.91(+5.71%) |
Nov 09, 2022 | 51.29 | 51.59 | 50.82 | 50.91 | 97,035 | -0.72(-1.39%) |
Nov 08, 2022 | 51.32 | 51.95 | 51.25 | 51.63 | 93,110 | +0.47(+0.93%) |
Nov 07, 2022 | 51.21 | 51.39 | 50.99 | 51.15 | 143,352 | +0.19(+0.37%) |
Nov 04, 2022 | 50.27 | 50.96 | 49.95 | 50.96 | 115,885 | +1.77(+3.60%) |
Nov 03, 2022 | 48.94 | 49.37 | 48.88 | 49.19 | 127,202 | -0.48(-0.97%) |
Nov 02, 2022 | 50.32 | 49.62 | 49.67 | 64,978 | -0.62(-1.24%) | |
Nov 01, 2022 | 50.70 | 50.79 | 50.04 | 50.30 | 163,725 | +0.48(+0.97%) |
Oct 31, 2022 | 49.89 | 49.98 | 49.73 | 49.82 | 85,270 | -0.54(-1.07%) |
Oct 28, 2022 | 49.95 | 50.36 | 49.81 | 50.36 | 47,316 | +0.24(+0.49%) |
Oct 27, 2022 | 50.45 | 50.74 | 50.10 | 50.11 | 56,772 | -0.49(-0.97%) |
Oct 26, 2022 | 50.22 | 50.92 | 50.22 | 50.60 | 70,667 | +0.55(+1.10%) |
Oct 25, 2022 | 49.33 | 50.08 | 49.33 | 50.05 | 95,269 | +1.06(+2.16%) |
Oct 24, 2022 | 48.96 | 49.18 | 48.65 | 48.99 | 92,285 | -0.59(-1.18%) |
Oct 21, 2022 | 48.44 | 49.66 | 48.31 | 49.58 | 75,310 | +0.77(+1.57%) |
Oct 20, 2022 | 49.04 | 49.49 | 48.63 | 48.81 | 57,942 | -0.02(-0.04%) |
Oct 19, 2022 | 49.05 | 49.22 | 48.64 | 48.83 | 77,706 | -0.54(-1.09%) |
Oct 18, 2022 | 49.79 | 49.79 | 49.13 | 49.37 | 83,315 | +0.21(+0.42%) |
Oct 17, 2022 | 49.14 | 49.35 | 49.14 | 49.16 | 52,370 | +1.04(+2.16%) |
Oct 14, 2022 | 49.06 | 49.15 | 48.07 | 48.12 | 72,633 | -0.86(-1.76%) |
Oct 13, 2022 | 47.43 | 49.21 | 47.36 | 48.98 | 111,120 | +0.91(+1.89%) |
Oct 12, 2022 | 48.15 | 48.28 | 47.99 | 48.07 | 157,715 | -0.21(-0.43%) |
Oct 11, 2022 | 48.53 | 48.96 | 48.16 | 48.28 | 51,877 | -0.54(-1.11%) |
Oct 10, 2022 | 49.00 | 49.00 | 48.53 | 48.82 | 48,445 | -0.27(-0.56%) |
Oct 07, 2022 | 49.59 | 49.59 | 48.90 | 49.10 | 75,757 | -0.73(-1.46%) |
Oct 06, 2022 | 50.07 | 50.28 | 49.75 | 49.83 | 75,494 | -0.50(-1.00%) |
Oct 05, 2022 | 50.11 | 50.58 | 49.76 | 50.33 | 154,286 | -0.76(-1.48%) |
Oct 04, 2022 | 50.43 | 51.10 | 50.43 | 51.09 | 64,566 | +1.48(+2.98%) |