Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.90 | 55.46 | 54.76 | 54.84 | 86,302 | -0.35(-0.63%) |
Dec 29, 2022 | 53.81 | 55.30 | 53.81 | 55.19 | 64,917 | +1.16(+2.14%) |
Dec 28, 2022 | 55.05 | 55.30 | 53.92 | 54.03 | 111,937 | -1.21(-2.18%) |
Dec 27, 2022 | 56.15 | 56.90 | 55.11 | 55.24 | 142,622 | -1.46(-2.57%) |
Dec 23, 2022 | 55.87 | 56.90 | 54.76 | 56.69 | 147,223 | +0.86(+1.54%) |
Dec 22, 2022 | 56.65 | 57.31 | 54.66 | 55.84 | 107,445 | -0.81(-1.43%) |
Dec 21, 2022 | 55.30 | 57.33 | 55.08 | 56.65 | 180,221 | +1.53(+2.78%) |
Dec 20, 2022 | 53.91 | 55.80 | 53.91 | 55.11 | 156,718 | +0.73(+1.35%) |
Dec 19, 2022 | 55.02 | 55.87 | 53.45 | 54.38 | 257,535 | -2.23(-3.94%) |
Dec 16, 2022 | 55.92 | 57.15 | 54.74 | 56.61 | 1,305,783 | +0.43(+0.77%) |
Dec 15, 2022 | 55.70 | 56.74 | 55.01 | 56.17 | 260,555 | -0.23(-0.41%) |
Dec 14, 2022 | 58.37 | 58.37 | 56.27 | 56.40 | 190,589 | -1.97(-3.37%) |
Dec 13, 2022 | 56.95 | 58.64 | 56.66 | 58.37 | 337,928 | +2.09(+3.72%) |
Dec 12, 2022 | 55.41 | 56.41 | 54.99 | 56.28 | 245,091 | +0.95(+1.71%) |
Dec 09, 2022 | 54.60 | 56.04 | 54.60 | 55.33 | 312,370 | -0.16(-0.30%) |
Dec 08, 2022 | 55.60 | 56.29 | 54.87 | 55.50 | 222,384 | +0.36(+0.65%) |
Dec 07, 2022 | 54.71 | 56.02 | 54.47 | 55.14 | 196,663 | +0.17(+0.32%) |
Dec 06, 2022 | 57.18 | 57.18 | 54.24 | 54.97 | 170,590 | -2.21(-3.86%) |
Dec 05, 2022 | 56.92 | 57.25 | 56.15 | 57.18 | 123,058 | -0.21(-0.37%) |
Dec 02, 2022 | 56.25 | 57.59 | 56.02 | 57.39 | 133,423 | +0.30(+0.52%) |
Dec 01, 2022 | 58.65 | 59.13 | 56.91 | 57.09 | 318,295 | -2.78(-4.64%) |
Nov 30, 2022 | 59.30 | 59.87 | 58.76 | 59.87 | 1,446,160 | +0.52(+0.88%) |
Nov 29, 2022 | 58.82 | 59.55 | 58.60 | 59.35 | 299,864 | +0.85(+1.45%) |
Nov 28, 2022 | 58.08 | 59.11 | 57.86 | 58.50 | 313,910 | -0.53(-0.90%) |
Nov 25, 2022 | 57.85 | 59.37 | 57.52 | 59.03 | 202,964 | +0.98(+1.69%) |
Nov 23, 2022 | 57.00 | 58.51 | 56.52 | 58.04 | 388,727 | +0.61(+1.06%) |
Nov 22, 2022 | 53.65 | 57.44 | 53.11 | 57.44 | 210,166 | +3.38(+6.26%) |
Nov 21, 2022 | 53.11 | 54.29 | 51.84 | 54.05 | 140,560 | +0.29(+0.54%) |
Nov 18, 2022 | 52.48 | 54.89 | 52.48 | 53.76 | 170,661 | +0.31(+0.58%) |
Nov 17, 2022 | 53.46 | 54.71 | 53.07 | 53.45 | 116,703 | -0.63(-1.16%) |
Nov 16, 2022 | 52.58 | 54.31 | 51.00 | 54.08 | 167,187 | +1.31(+2.49%) |
Nov 15, 2022 | 53.52 | 55.08 | 52.64 | 52.77 | 228,752 | -0.06(-0.11%) |
Nov 14, 2022 | 53.42 | 54.54 | 52.77 | 52.83 | 165,007 | -0.13(-0.24%) |
Nov 11, 2022 | 53.69 | 54.20 | 52.30 | 52.95 | 121,780 | -0.37(-0.69%) |
Nov 10, 2022 | 52.52 | 53.56 | 52.18 | 53.32 | 144,052 | +1.50(+2.90%) |
Nov 09, 2022 | 54.89 | 54.89 | 51.64 | 51.81 | 238,625 | -2.53(-4.65%) |
Nov 08, 2022 | 54.69 | 55.25 | 53.62 | 54.34 | 324,192 | -0.66(-1.19%) |
Nov 07, 2022 | 55.25 | 55.49 | 54.48 | 55.00 | 188,059 | -0.37(-0.66%) |
Nov 04, 2022 | 56.96 | 57.59 | 54.01 | 55.36 | 194,089 | -0.19(-0.35%) |
Nov 03, 2022 | 56.46 | 57.75 | 54.59 | 55.56 | 182,930 | -1.70(-2.96%) |
Nov 02, 2022 | 56.93 | 57.59 | 56.62 | 57.25 | 257,792 | -1.19(-2.03%) |
Nov 01, 2022 | 59.29 | 59.64 | 58.15 | 58.44 | 614,340 | +0.45(+0.78%) |
Oct 31, 2022 | 57.51 | 58.75 | 57.14 | 57.99 | 256,432 | +0.57(+0.99%) |
Oct 28, 2022 | 57.40 | 57.42 | 55.76 | 57.42 | 159,498 | +0.44(+0.78%) |
Oct 27, 2022 | 56.26 | 57.33 | 56.11 | 56.97 | 201,110 | +1.48(+2.66%) |
Oct 26, 2022 | 54.96 | 55.90 | 54.43 | 55.50 | 113,838 | +0.54(+0.98%) |
Oct 25, 2022 | 53.67 | 55.06 | 53.58 | 54.96 | 127,103 | +1.22(+2.28%) |
Oct 24, 2022 | 55.08 | 55.17 | 53.52 | 53.73 | 106,498 | -1.33(-2.42%) |
Oct 21, 2022 | 54.68 | 55.40 | 54.16 | 55.06 | 126,006 | +1.02(+1.89%) |
Oct 20, 2022 | 54.15 | 55.30 | 54.04 | 54.04 | 193,203 | -0.28(-0.51%) |
Oct 19, 2022 | 53.38 | 54.97 | 53.38 | 54.32 | 144,654 | +0.47(+0.88%) |
Oct 18, 2022 | 53.35 | 55.35 | 52.75 | 53.85 | 906,335 | +0.90(+1.69%) |
Oct 17, 2022 | 53.53 | 53.75 | 52.73 | 52.95 | 208,359 | +0.28(+0.53%) |
Oct 14, 2022 | 54.72 | 55.29 | 52.56 | 52.67 | 257,901 | -2.24(-4.07%) |
Oct 13, 2022 | 51.57 | 55.10 | 51.57 | 54.91 | 306,288 | +2.54(+4.84%) |
Oct 12, 2022 | 52.89 | 53.44 | 51.60 | 52.37 | 340,231 | -0.87(-1.63%) |
Oct 11, 2022 | 53.01 | 54.60 | 52.32 | 53.24 | 265,349 | +0.10(+0.18%) |
Oct 10, 2022 | 53.45 | 54.13 | 52.62 | 53.14 | 203,068 | +0.00(+0.00%) |
Oct 07, 2022 | 53.31 | 54.59 | 52.76 | 53.14 | 196,284 | -0.94(-1.73%) |
Oct 06, 2022 | 53.17 | 54.90 | 52.54 | 54.08 | 270,133 | +0.69(+1.30%) |
Oct 05, 2022 | 52.85 | 54.86 | 51.96 | 53.39 | 406,510 | -0.09(-0.16%) |
Oct 04, 2022 | 53.54 | 53.89 | 52.46 | 53.47 | 264,168 | +1.66(+3.20%) |