Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.21 | 56.46 | 55.60 | 56.07 | 311,264 | -0.61(-1.08%) |
Dec 29, 2022 | 55.49 | 57.05 | 55.21 | 56.68 | 201,583 | +1.46(+2.64%) |
Dec 28, 2022 | 56.35 | 56.64 | 55.19 | 55.22 | 217,045 | -0.92(-1.64%) |
Dec 27, 2022 | 56.15 | 56.56 | 55.44 | 56.14 | 187,149 | -0.15(-0.27%) |
Dec 23, 2022 | 56.10 | 56.77 | 55.66 | 56.29 | 221,954 | -0.09(-0.16%) |
Dec 22, 2022 | 55.72 | 56.38 | 55.38 | 56.38 | 334,652 | +0.04(+0.07%) |
Dec 21, 2022 | 55.30 | 56.42 | 54.67 | 56.34 | 367,156 | +1.43(+2.60%) |
Dec 20, 2022 | 54.43 | 55.34 | 54.05 | 54.91 | 503,228 | +0.58(+1.07%) |
Dec 19, 2022 | 55.50 | 57.74 | 54.25 | 54.33 | 630,121 | -1.10(-1.98%) |
Dec 16, 2022 | 55.52 | 56.15 | 55.14 | 55.43 | 1,220,934 | -0.93(-1.65%) |
Dec 15, 2022 | 57.57 | 58.37 | 56.34 | 56.36 | 689,057 | -2.02(-3.46%) |
Dec 14, 2022 | 58.43 | 59.15 | 57.80 | 58.38 | 646,291 | -0.22(-0.38%) |
Dec 13, 2022 | 58.34 | 59.68 | 57.19 | 58.60 | 844,840 | +1.95(+3.44%) |
Dec 12, 2022 | 56.25 | 56.88 | 55.02 | 56.65 | 466,933 | +0.77(+1.38%) |
Dec 09, 2022 | 56.25 | 56.84 | 55.88 | 55.88 | 302,496 | -0.62(-1.10%) |
Dec 08, 2022 | 55.65 | 56.94 | 55.19 | 56.50 | 501,758 | +0.89(+1.60%) |
Dec 07, 2022 | 54.91 | 56.19 | 54.91 | 55.61 | 539,548 | +0.86(+1.57%) |
Dec 06, 2022 | 55.47 | 55.80 | 54.10 | 54.75 | 561,199 | -0.92(-1.65%) |
Dec 05, 2022 | 55.82 | 56.46 | 55.13 | 55.67 | 433,080 | -0.79(-1.40%) |
Dec 02, 2022 | 55.76 | 56.77 | 55.44 | 56.46 | 347,222 | +0.10(+0.18%) |
Dec 01, 2022 | 55.78 | 56.47 | 55.26 | 56.36 | 487,174 | +1.42(+2.58%) |
Nov 30, 2022 | 53.58 | 55.00 | 52.51 | 54.94 | 530,204 | +1.25(+2.33%) |
Nov 29, 2022 | 52.87 | 53.93 | 52.59 | 53.69 | 313,114 | +0.59(+1.11%) |
Nov 28, 2022 | 53.53 | 54.07 | 53.05 | 53.10 | 429,872 | -0.90(-1.67%) |
Nov 25, 2022 | 53.83 | 54.15 | 53.16 | 54.00 | 88,133 | +0.31(+0.58%) |
Nov 23, 2022 | 53.98 | 54.72 | 52.97 | 53.69 | 509,248 | -0.23(-0.43%) |
Nov 22, 2022 | 52.61 | 53.98 | 51.59 | 53.92 | 317,301 | +1.38(+2.63%) |
Nov 21, 2022 | 53.00 | 54.22 | 52.18 | 52.54 | 394,528 | -0.82(-1.54%) |
Nov 18, 2022 | 52.62 | 53.71 | 52.46 | 53.36 | 381,750 | +1.41(+2.71%) |
Nov 17, 2022 | 52.41 | 52.64 | 51.78 | 51.95 | 303,912 | -1.20(-2.26%) |
Nov 16, 2022 | 53.72 | 54.34 | 53.02 | 53.15 | 457,279 | -0.74(-1.37%) |
Nov 15, 2022 | 52.97 | 54.10 | 52.73 | 53.89 | 490,977 | +1.48(+2.82%) |
Nov 14, 2022 | 53.16 | 53.85 | 52.33 | 52.41 | 371,593 | -1.05(-1.96%) |
Nov 11, 2022 | 52.63 | 53.84 | 52.29 | 53.46 | 567,604 | +1.23(+2.35%) |
Nov 10, 2022 | 50.83 | 52.33 | 50.49 | 52.23 | 762,986 | +3.11(+6.33%) |
Nov 09, 2022 | 48.95 | 49.62 | 48.40 | 49.12 | 392,710 | -0.22(-0.45%) |
Nov 08, 2022 | 49.18 | 49.94 | 48.10 | 49.34 | 558,630 | +0.14(+0.28%) |
Nov 07, 2022 | 49.56 | 49.64 | 49.13 | 49.20 | 417,254 | -0.08(-0.16%) |
Nov 04, 2022 | 49.36 | 49.67 | 48.64 | 49.28 | 611,344 | +0.52(+1.07%) |
Nov 03, 2022 | 48.28 | 48.89 | 47.67 | 48.76 | 648,976 | -0.10(-0.20%) |
Nov 02, 2022 | 50.70 | 51.06 | 48.82 | 48.86 | 941,819 | -2.09(-4.10%) |
Nov 01, 2022 | 50.56 | 51.22 | 50.22 | 50.95 | 468,406 | +0.70(+1.39%) |
Oct 31, 2022 | 49.81 | 50.69 | 49.35 | 50.25 | 1,060,624 | -0.12(-0.24%) |
Oct 28, 2022 | 49.49 | 50.77 | 48.38 | 50.37 | 608,050 | +0.83(+1.68%) |
Oct 27, 2022 | 47.92 | 50.07 | 47.48 | 49.54 | 1,191,803 | +2.33(+4.94%) |
Oct 26, 2022 | 48.25 | 50.41 | 44.35 | 47.21 | 1,316,481 | +2.61(+5.85%) |
Oct 25, 2022 | 43.25 | 44.69 | 42.74 | 44.60 | 1,171,693 | +1.37(+3.17%) |
Oct 24, 2022 | 43.21 | 43.51 | 42.65 | 43.23 | 1,111,568 | +0.36(+0.84%) |
Oct 21, 2022 | 42.15 | 42.94 | 40.86 | 42.87 | 472,251 | +0.66(+1.56%) |
Oct 20, 2022 | 43.42 | 43.89 | 42.16 | 42.21 | 454,260 | -1.00(-2.31%) |
Oct 19, 2022 | 44.29 | 44.46 | 42.91 | 43.21 | 476,804 | -1.31(-2.94%) |
Oct 18, 2022 | 44.86 | 45.47 | 44.15 | 44.52 | 522,410 | +0.57(+1.30%) |
Oct 17, 2022 | 42.57 | 44.08 | 42.25 | 43.95 | 432,494 | +1.78(+4.22%) |
Oct 14, 2022 | 43.60 | 43.74 | 41.99 | 42.17 | 437,652 | -0.99(-2.29%) |
Oct 13, 2022 | 40.94 | 43.60 | 40.66 | 43.16 | 1,986,989 | +1.37(+3.28%) |
Oct 12, 2022 | 42.53 | 42.70 | 41.74 | 41.79 | 354,203 | -1.07(-2.50%) |
Oct 11, 2022 | 42.34 | 43.02 | 41.62 | 42.86 | 578,223 | +0.37(+0.87%) |
Oct 10, 2022 | 43.26 | 43.46 | 42.41 | 42.49 | 429,514 | -0.52(-1.21%) |
Oct 07, 2022 | 43.78 | 43.95 | 42.77 | 43.01 | 743,368 | -1.00(-2.27%) |
Oct 06, 2022 | 44.38 | 44.61 | 43.77 | 44.01 | 765,866 | -0.70(-1.57%) |
Oct 05, 2022 | 45.01 | 45.71 | 44.46 | 44.71 | 633,436 | -1.06(-2.32%) |
Oct 04, 2022 | 44.43 | 45.81 | 44.43 | 45.77 | 996,523 | +1.93(+4.40%) |