Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.36 | 56.36 | 55.75 | 56.33 | 147,956 | -0.18(-0.31%) |
Dec 29, 2022 | 56.25 | 56.80 | 56.12 | 56.51 | 176,023 | +0.66(+1.19%) |
Dec 28, 2022 | 56.20 | 56.63 | 55.85 | 55.85 | 176,789 | -0.35(-0.61%) |
Dec 27, 2022 | 56.39 | 56.45 | 56.11 | 56.19 | 253,597 | -0.18(-0.32%) |
Dec 23, 2022 | 56.41 | 56.42 | 56.06 | 56.37 | 126,108 | -0.02(-0.04%) |
Dec 22, 2022 | 56.17 | 56.39 | 55.75 | 56.39 | 166,701 | -0.11(-0.20%) |
Dec 21, 2022 | 56.07 | 56.62 | 55.93 | 56.51 | 141,640 | +0.77(+1.39%) |
Dec 20, 2022 | 55.75 | 55.92 | 55.40 | 55.73 | 185,104 | +0.03(+0.06%) |
Dec 19, 2022 | 56.01 | 56.01 | 55.46 | 55.70 | 278,426 | -0.28(-0.49%) |
Dec 16, 2022 | 56.39 | 56.39 | 55.65 | 55.98 | 228,778 | -0.77(-1.36%) |
Dec 15, 2022 | 57.38 | 57.38 | 56.58 | 56.75 | 197,946 | -1.06(-1.83%) |
Dec 14, 2022 | 57.70 | 58.27 | 57.58 | 57.81 | 423,170 | +0.11(+0.18%) |
Dec 13, 2022 | 58.07 | 58.39 | 57.50 | 57.70 | 427,667 | +0.14(+0.25%) |
Dec 12, 2022 | 57.13 | 57.57 | 57.10 | 57.56 | 141,845 | +0.59(+1.03%) |
Dec 09, 2022 | 57.64 | 57.76 | 56.94 | 56.97 | 112,452 | -0.71(-1.24%) |
Dec 08, 2022 | 57.22 | 57.73 | 57.13 | 57.68 | 195,643 | +0.49(+0.86%) |
Dec 07, 2022 | 56.75 | 57.25 | 56.75 | 57.19 | 1,012,241 | +0.53(+0.93%) |
Dec 06, 2022 | 57.06 | 57.19 | 56.44 | 56.67 | 188,558 | -0.53(-0.92%) |
Dec 05, 2022 | 57.52 | 57.52 | 57.02 | 57.19 | 367,058 | -0.59(-1.02%) |
Dec 02, 2022 | 57.17 | 57.84 | 57.09 | 57.78 | 235,648 | +0.09(+0.15%) |
Dec 01, 2022 | 57.79 | 57.93 | 57.35 | 57.70 | 478,352 | +0.21(+0.37%) |
Nov 30, 2022 | 56.25 | 57.48 | 55.86 | 57.48 | 344,992 | +1.49(+2.66%) |
Nov 29, 2022 | 56.07 | 56.08 | 55.74 | 55.99 | 146,310 | -0.16(-0.28%) |
Nov 28, 2022 | 56.43 | 56.74 | 56.04 | 56.15 | 146,643 | -0.41(-0.72%) |
Nov 25, 2022 | 56.16 | 56.63 | 56.16 | 56.56 | 71,691 | +0.30(+0.53%) |
Nov 23, 2022 | 56.07 | 56.35 | 55.90 | 56.26 | 449,549 | +0.24(+0.44%) |
Nov 22, 2022 | 55.63 | 56.05 | 55.59 | 56.01 | 310,253 | +0.43(+0.78%) |
Nov 21, 2022 | 55.57 | 55.79 | 55.37 | 55.58 | 202,526 | +0.01(+0.03%) |
Nov 18, 2022 | 55.41 | 55.66 | 55.24 | 55.57 | 149,056 | +0.63(+1.15%) |
Nov 17, 2022 | 54.67 | 55.15 | 54.55 | 54.93 | 149,938 | -0.07(-0.13%) |
Nov 16, 2022 | 55.11 | 55.56 | 54.93 | 55.01 | 144,405 | -0.10(-0.18%) |
Nov 15, 2022 | 55.46 | 55.51 | 54.63 | 55.11 | 263,253 | +0.04(+0.08%) |
Nov 14, 2022 | 55.25 | 55.74 | 55.07 | 55.07 | 340,895 | -0.01(-0.01%) |
Nov 11, 2022 | 55.71 | 55.71 | 54.44 | 55.07 | 223,056 | -0.56(-1.00%) |
Nov 10, 2022 | 55.17 | 55.74 | 54.79 | 55.63 | 317,751 | +1.49(+2.75%) |
Nov 09, 2022 | 54.57 | 54.95 | 54.08 | 54.14 | 319,575 | -0.57(-1.04%) |
Nov 08, 2022 | 54.56 | 55.14 | 54.09 | 54.71 | 269,209 | +0.28(+0.52%) |
Nov 07, 2022 | 54.02 | 54.58 | 53.93 | 54.43 | 139,482 | +0.55(+1.02%) |
Nov 04, 2022 | 54.19 | 54.19 | 53.16 | 53.88 | 165,489 | +0.25(+0.46%) |
Nov 03, 2022 | 53.49 | 53.87 | 53.02 | 53.63 | 175,930 | -0.23(-0.43%) |
Nov 02, 2022 | 54.86 | 53.87 | 53.87 | 195,809 | -0.98(-1.78%) | |
Nov 01, 2022 | 55.04 | 55.08 | 54.39 | 54.84 | 308,771 | +0.03(+0.06%) |
Oct 31, 2022 | 54.59 | 54.98 | 54.58 | 54.81 | 243,575 | -0.05(-0.10%) |
Oct 28, 2022 | 54.07 | 54.87 | 53.90 | 54.86 | 498,453 | +0.89(+1.65%) |
Oct 27, 2022 | 54.40 | 54.40 | 53.90 | 53.98 | 321,203 | -0.32(-0.59%) |
Oct 26, 2022 | 53.76 | 54.77 | 53.76 | 54.30 | 393,247 | +0.63(+1.17%) |
Oct 25, 2022 | 53.18 | 53.71 | 53.01 | 53.67 | 178,641 | +0.50(+0.94%) |
Oct 24, 2022 | 52.64 | 53.30 | 52.64 | 53.17 | 343,163 | +0.97(+1.85%) |
Oct 21, 2022 | 51.09 | 52.30 | 50.80 | 52.20 | 118,797 | +1.06(+2.08%) |
Oct 20, 2022 | 51.39 | 51.87 | 51.08 | 51.14 | 188,971 | -0.41(-0.79%) |
Oct 19, 2022 | 52.23 | 52.23 | 51.16 | 51.54 | 199,115 | -0.82(-1.57%) |
Oct 18, 2022 | 52.79 | 52.94 | 52.21 | 52.37 | 354,965 | +0.28(+0.54%) |
Oct 17, 2022 | 51.46 | 52.22 | 51.46 | 52.09 | 250,776 | +0.89(+1.74%) |
Oct 14, 2022 | 52.01 | 52.34 | 51.16 | 51.20 | 155,718 | -0.46(-0.90%) |
Oct 13, 2022 | 49.63 | 51.87 | 49.63 | 51.66 | 197,316 | +1.13(+2.23%) |
Oct 12, 2022 | 50.77 | 51.12 | 50.53 | 50.53 | 211,672 | -0.20(-0.39%) |
Oct 11, 2022 | 50.31 | 51.25 | 50.30 | 50.73 | 239,070 | +0.23(+0.45%) |
Oct 10, 2022 | 50.95 | 50.95 | 50.32 | 50.50 | 160,314 | -0.38(-0.74%) |
Oct 07, 2022 | 51.68 | 51.68 | 50.59 | 50.88 | 123,538 | -1.03(-1.99%) |
Oct 06, 2022 | 52.25 | 52.44 | 51.83 | 51.91 | 159,855 | -0.59(-1.13%) |
Oct 05, 2022 | 51.89 | 52.75 | 51.82 | 52.51 | 300,915 | +0.14(+0.26%) |
Oct 04, 2022 | 51.55 | 52.40 | 51.55 | 52.37 | 336,537 | +1.21(+2.36%) |