Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.69 | 50.81 | 49.37 | 49.65 | 230,517 | -1.86(-3.61%) |
Dec 29, 2022 | 51.08 | 52.15 | 51.08 | 51.51 | 222,449 | +0.94(+1.86%) |
Dec 28, 2022 | 49.85 | 50.64 | 49.24 | 50.57 | 229,099 | +0.41(+0.81%) |
Dec 27, 2022 | 51.22 | 51.22 | 49.31 | 50.16 | 211,239 | -1.28(-2.49%) |
Dec 23, 2022 | 50.38 | 52.05 | 50.14 | 51.45 | 197,995 | +1.34(+2.67%) |
Dec 22, 2022 | 51.08 | 51.08 | 49.28 | 50.11 | 109,270 | -1.60(-3.10%) |
Dec 21, 2022 | 50.93 | 51.82 | 50.86 | 51.71 | 269,587 | +1.26(+2.50%) |
Dec 20, 2022 | 48.64 | 50.65 | 48.64 | 50.45 | 177,678 | +1.92(+3.96%) |
Dec 19, 2022 | 50.49 | 50.49 | 48.18 | 48.52 | 220,452 | -1.97(-3.90%) |
Dec 16, 2022 | 51.17 | 51.40 | 50.40 | 50.49 | 118,662 | -1.24(-2.39%) |
Dec 15, 2022 | 50.97 | 51.75 | 50.60 | 51.73 | 143,822 | +0.43(+0.85%) |
Dec 14, 2022 | 51.58 | 51.58 | 49.99 | 51.30 | 197,849 | -0.28(-0.55%) |
Dec 13, 2022 | 52.00 | 52.54 | 50.77 | 51.58 | 128,100 | +0.73(+1.43%) |
Dec 12, 2022 | 51.30 | 51.77 | 50.48 | 50.85 | 177,034 | -0.55(-1.06%) |
Dec 09, 2022 | 50.47 | 51.56 | 49.93 | 51.40 | 137,148 | +0.86(+1.70%) |
Dec 08, 2022 | 49.39 | 50.75 | 49.12 | 50.54 | 99,748 | +1.66(+3.39%) |
Dec 07, 2022 | 49.46 | 49.49 | 48.18 | 48.88 | 160,310 | -0.75(-1.52%) |
Dec 06, 2022 | 50.77 | 51.14 | 49.03 | 49.64 | 142,751 | -1.01(-1.99%) |
Dec 05, 2022 | 51.99 | 52.34 | 50.20 | 50.64 | 225,352 | -1.24(-2.40%) |
Dec 02, 2022 | 51.55 | 52.34 | 50.84 | 51.89 | 111,296 | -0.05(-0.09%) |
Dec 01, 2022 | 52.39 | 53.37 | 51.79 | 51.94 | 228,135 | -0.23(-0.43%) |
Nov 30, 2022 | 51.64 | 52.64 | 50.04 | 52.16 | 324,588 | +0.92(+1.80%) |
Nov 29, 2022 | 52.29 | 53.86 | 50.80 | 51.24 | 341,040 | -0.60(-1.16%) |
Nov 28, 2022 | 53.60 | 53.60 | 51.54 | 51.84 | 242,841 | -2.15(-3.98%) |
Nov 25, 2022 | 53.88 | 54.97 | 53.88 | 53.99 | 43,682 | +0.12(+0.23%) |
Nov 23, 2022 | 53.42 | 54.84 | 52.99 | 53.87 | 114,659 | +0.40(+0.74%) |
Nov 22, 2022 | 53.53 | 54.63 | 52.83 | 53.47 | 159,006 | -0.09(-0.18%) |
Nov 21, 2022 | 51.87 | 54.01 | 51.39 | 53.57 | 179,226 | +1.20(+2.29%) |
Nov 18, 2022 | 52.97 | 52.99 | 51.34 | 52.37 | 200,532 | -0.21(-0.39%) |
Nov 17, 2022 | 53.04 | 53.47 | 52.01 | 52.58 | 185,481 | -0.99(-1.85%) |
Nov 16, 2022 | 55.00 | 55.71 | 53.22 | 53.57 | 243,688 | -1.16(-2.13%) |
Nov 15, 2022 | 56.22 | 58.04 | 54.58 | 54.73 | 365,471 | -0.22(-0.41%) |
Nov 14, 2022 | 57.39 | 57.90 | 54.81 | 54.95 | 238,456 | -2.51(-4.37%) |
Nov 11, 2022 | 55.47 | 57.70 | 55.39 | 57.47 | 338,320 | +2.68(+4.89%) |
Nov 10, 2022 | 53.98 | 54.87 | 53.26 | 54.79 | 255,934 | +2.16(+4.10%) |
Nov 09, 2022 | 54.25 | 54.75 | 52.53 | 52.63 | 262,658 | -2.21(-4.04%) |
Nov 08, 2022 | 56.37 | 56.42 | 53.53 | 54.84 | 476,941 | -2.63(-4.58%) |
Nov 07, 2022 | 56.77 | 58.16 | 56.72 | 57.48 | 323,623 | +0.89(+1.58%) |
Nov 04, 2022 | 54.50 | 56.72 | 54.35 | 56.58 | 225,585 | +3.38(+6.35%) |
Nov 03, 2022 | 52.85 | 53.93 | 52.43 | 53.20 | 120,402 | +0.16(+0.30%) |
Nov 02, 2022 | 54.44 | 55.03 | 52.96 | 53.05 | 150,091 | -2.35(-4.23%) |
Nov 01, 2022 | 53.33 | 55.55 | 53.33 | 55.39 | 164,187 | +2.62(+4.97%) |
Oct 31, 2022 | 53.00 | 54.00 | 52.16 | 52.77 | 138,107 | -0.85(-1.58%) |
Oct 28, 2022 | 52.47 | 53.66 | 51.69 | 53.61 | 132,797 | +1.35(+2.58%) |
Oct 27, 2022 | 54.99 | 55.19 | 51.99 | 52.26 | 199,860 | -2.24(-4.11%) |
Oct 26, 2022 | 55.54 | 56.26 | 54.38 | 54.51 | 140,772 | -0.69(-1.25%) |
Oct 25, 2022 | 54.57 | 55.82 | 54.34 | 55.20 | 130,966 | +0.90(+1.66%) |
Oct 24, 2022 | 54.37 | 54.56 | 52.77 | 54.29 | 175,668 | -0.24(-0.44%) |
Oct 21, 2022 | 53.24 | 54.65 | 52.87 | 54.54 | 163,732 | +1.29(+2.43%) |
Oct 20, 2022 | 53.40 | 54.28 | 52.12 | 53.24 | 265,029 | -0.46(-0.85%) |
Oct 19, 2022 | 55.09 | 55.09 | 53.36 | 53.70 | 167,839 | -1.41(-2.57%) |
Oct 18, 2022 | 54.29 | 55.43 | 54.22 | 55.11 | 127,584 | +0.85(+1.56%) |
Oct 17, 2022 | 55.10 | 55.26 | 53.57 | 54.27 | 172,949 | -0.07(-0.12%) |
Oct 14, 2022 | 54.22 | 54.55 | 53.33 | 54.33 | 182,336 | +0.23(+0.43%) |
Oct 13, 2022 | 50.58 | 54.19 | 49.62 | 54.10 | 278,058 | +2.69(+5.23%) |
Oct 12, 2022 | 50.86 | 51.59 | 49.78 | 51.41 | 235,151 | +0.48(+0.95%) |
Oct 11, 2022 | 50.17 | 51.48 | 49.07 | 50.92 | 301,196 | +0.13(+0.26%) |
Oct 10, 2022 | 53.05 | 53.22 | 50.53 | 50.79 | 300,515 | -2.54(-4.76%) |
Oct 07, 2022 | 53.08 | 53.62 | 52.43 | 53.33 | 171,091 | -0.15(-0.28%) |
Oct 06, 2022 | 53.62 | 54.38 | 52.78 | 53.48 | 155,875 | -0.23(-0.43%) |
Oct 05, 2022 | 53.67 | 54.28 | 52.17 | 53.72 | 188,881 | -1.05(-1.92%) |
Oct 04, 2022 | 53.72 | 55.18 | 53.61 | 54.77 | 175,316 | +2.48(+4.73%) |