Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.14 | 50.93 | 49.83 | 50.87 | 561,005 | +0.44(+0.87%) |
Dec 29, 2022 | 49.45 | 50.60 | 49.35 | 50.43 | 464,085 | +0.88(+1.77%) |
Dec 28, 2022 | 51.55 | 51.61 | 49.23 | 49.55 | 579,184 | -2.10(-4.06%) |
Dec 27, 2022 | 51.92 | 52.04 | 50.92 | 51.65 | 505,029 | +0.09(+0.17%) |
Dec 23, 2022 | 49.56 | 51.58 | 49.52 | 51.56 | 519,356 | +2.62(+5.35%) |
Dec 22, 2022 | 50.91 | 50.91 | 47.78 | 48.95 | 743,512 | -2.08(-4.08%) |
Dec 21, 2022 | 50.64 | 51.10 | 49.76 | 51.03 | 453,306 | +1.64(+3.33%) |
Dec 20, 2022 | 48.96 | 49.73 | 48.68 | 49.38 | 310,888 | +0.47(+0.97%) |
Dec 19, 2022 | 49.55 | 50.28 | 48.48 | 48.91 | 498,913 | -0.11(-0.23%) |
Dec 16, 2022 | 48.77 | 49.63 | 47.84 | 49.02 | 1,671,810 | -1.15(-2.29%) |
Dec 15, 2022 | 49.27 | 50.37 | 48.79 | 50.18 | 881,023 | +0.61(+1.24%) |
Dec 14, 2022 | 49.90 | 50.89 | 49.06 | 49.56 | 938,814 | -0.32(-0.65%) |
Dec 13, 2022 | 50.45 | 51.55 | 49.62 | 49.89 | 1,261,166 | +0.81(+1.64%) |
Dec 12, 2022 | 48.25 | 49.32 | 47.69 | 49.08 | 949,449 | +1.42(+2.97%) |
Dec 09, 2022 | 48.00 | 48.60 | 47.12 | 47.66 | 773,217 | -0.21(-0.44%) |
Dec 08, 2022 | 51.63 | 52.81 | 47.81 | 47.87 | 1,037,482 | -2.81(-5.54%) |
Dec 07, 2022 | 51.18 | 51.95 | 50.23 | 50.68 | 451,025 | -0.02(-0.03%) |
Dec 06, 2022 | 52.64 | 53.60 | 50.51 | 50.70 | 772,972 | -2.39(-4.51%) |
Dec 05, 2022 | 57.17 | 57.99 | 52.96 | 53.09 | 628,835 | -3.14(-5.59%) |
Dec 02, 2022 | 55.40 | 56.65 | 55.38 | 56.24 | 603,861 | +0.31(+0.55%) |
Dec 01, 2022 | 58.08 | 58.35 | 55.90 | 55.93 | 748,820 | -1.26(-2.20%) |
Nov 30, 2022 | 57.48 | 58.03 | 55.42 | 57.19 | 883,277 | +0.88(+1.57%) |
Nov 29, 2022 | 56.30 | 57.19 | 55.69 | 56.30 | 581,106 | +1.14(+2.06%) |
Nov 28, 2022 | 55.77 | 56.31 | 54.92 | 55.17 | 645,793 | -2.92(-5.03%) |
Nov 25, 2022 | 58.15 | 58.99 | 57.97 | 58.09 | 196,428 | +0.34(+0.59%) |
Nov 23, 2022 | 57.11 | 58.43 | 56.49 | 57.75 | 409,457 | -0.36(-0.61%) |
Nov 22, 2022 | 56.75 | 58.26 | 56.24 | 58.10 | 443,660 | +2.56(+4.62%) |
Nov 21, 2022 | 55.90 | 55.90 | 52.51 | 55.54 | 652,105 | -1.12(-1.98%) |
Nov 18, 2022 | 56.47 | 57.04 | 54.08 | 56.66 | 622,577 | -0.42(-0.73%) |
Nov 17, 2022 | 56.91 | 57.43 | 55.74 | 57.08 | 379,854 | -1.02(-1.75%) |
Nov 16, 2022 | 58.76 | 59.49 | 58.09 | 58.10 | 402,578 | -1.82(-3.03%) |
Nov 15, 2022 | 58.97 | 60.50 | 58.22 | 59.91 | 603,766 | +1.28(+2.19%) |
Nov 14, 2022 | 60.14 | 61.54 | 58.49 | 58.63 | 625,265 | -1.87(-3.09%) |
Nov 11, 2022 | 59.78 | 61.83 | 59.54 | 60.50 | 573,693 | +2.46(+4.24%) |
Nov 10, 2022 | 57.40 | 58.38 | 56.30 | 58.04 | 708,752 | +2.25(+4.03%) |
Nov 09, 2022 | 59.35 | 59.35 | 55.74 | 55.79 | 649,074 | -4.69(-7.76%) |
Nov 08, 2022 | 59.68 | 60.51 | 58.86 | 60.48 | 614,276 | +0.73(+1.22%) |
Nov 07, 2022 | 60.60 | 61.39 | 59.46 | 59.75 | 638,929 | -0.08(-0.13%) |
Nov 04, 2022 | 61.02 | 61.79 | 59.18 | 59.83 | 925,113 | +1.06(+1.81%) |
Nov 03, 2022 | 57.31 | 59.48 | 57.02 | 58.77 | 939,281 | +1.09(+1.88%) |
Nov 02, 2022 | 58.58 | 57.68 | 1,138,060 | -1.32(-2.24%) | ||
Nov 01, 2022 | 60.56 | 61.00 | 58.46 | 59.00 | 1,674,701 | -0.35(-0.59%) |
Oct 31, 2022 | 58.98 | 60.00 | 58.16 | 59.35 | 1,160,910 | +0.00(+0.00%) |
Oct 28, 2022 | 59.43 | 59.98 | 56.96 | 59.35 | 797,418 | +0.64(+1.08%) |
Oct 27, 2022 | 60.30 | 60.58 | 58.50 | 58.71 | 1,212,689 | -0.70(-1.17%) |
Oct 26, 2022 | 58.55 | 59.64 | 57.96 | 59.41 | 1,080,956 | +1.96(+3.41%) |
Oct 25, 2022 | 58.28 | 58.83 | 57.21 | 57.45 | 1,026,474 | -0.93(-1.59%) |
Oct 24, 2022 | 58.28 | 59.08 | 57.73 | 58.38 | 549,384 | +0.04(+0.07%) |
Oct 21, 2022 | 57.54 | 58.55 | 56.46 | 58.33 | 984,922 | +1.64(+2.89%) |
Oct 20, 2022 | 58.83 | 59.98 | 56.64 | 56.69 | 811,552 | -1.71(-2.92%) |
Oct 19, 2022 | 57.14 | 58.79 | 56.99 | 58.40 | 1,321,076 | +1.83(+3.23%) |
Oct 18, 2022 | 55.88 | 56.69 | 54.84 | 56.58 | 1,330,505 | +1.55(+2.81%) |
Oct 17, 2022 | 55.59 | 56.69 | 54.50 | 55.03 | 651,028 | +0.37(+0.67%) |
Oct 14, 2022 | 57.24 | 57.73 | 54.66 | 54.67 | 531,286 | -3.61(-6.19%) |
Oct 13, 2022 | 53.46 | 58.57 | 53.30 | 58.27 | 968,067 | +3.62(+6.62%) |
Oct 12, 2022 | 53.88 | 55.23 | 52.89 | 54.66 | 499,332 | +0.22(+0.41%) |
Oct 11, 2022 | 53.24 | 55.37 | 52.80 | 54.44 | 815,909 | -0.25(-0.45%) |
Oct 10, 2022 | 55.92 | 56.45 | 53.91 | 54.68 | 608,642 | -0.60(-1.09%) |
Oct 07, 2022 | 56.32 | 57.48 | 54.69 | 55.28 | 1,119,852 | -1.04(-1.84%) |
Oct 06, 2022 | 53.86 | 57.02 | 53.52 | 56.32 | 989,028 | +1.72(+3.16%) |
Oct 05, 2022 | 53.04 | 55.00 | 51.91 | 54.60 | 1,000,912 | +1.04(+1.93%) |
Oct 04, 2022 | 54.08 | 54.72 | 53.05 | 53.56 | 1,108,263 | +0.78(+1.48%) |