Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.52 | 56.76 | 56.25 | 56.28 | 744,921 | -0.51(-0.90%) |
Dec 29, 2022 | 56.60 | 56.87 | 56.55 | 56.79 | 605,048 | +0.66(+1.18%) |
Dec 28, 2022 | 56.86 | 56.93 | 56.09 | 56.13 | 648,746 | -0.63(-1.12%) |
Dec 27, 2022 | 56.63 | 56.93 | 56.58 | 56.77 | 592,916 | +0.22(+0.38%) |
Dec 23, 2022 | 56.27 | 56.59 | 56.15 | 56.55 | 574,024 | +0.38(+0.67%) |
Dec 22, 2022 | 56.43 | 56.43 | 55.69 | 56.17 | 678,283 | -0.41(-0.72%) |
Dec 21, 2022 | 56.36 | 56.67 | 56.26 | 56.58 | 915,093 | +0.62(+1.11%) |
Dec 20, 2022 | 55.78 | 56.14 | 55.75 | 55.95 | 1,119,017 | +0.44(+0.80%) |
Dec 19, 2022 | 55.78 | 55.83 | 55.33 | 55.51 | 559,478 | +0.05(+0.10%) |
Dec 16, 2022 | 55.46 | 55.66 | 55.21 | 55.45 | 477,155 | -0.25(-0.45%) |
Dec 15, 2022 | 56.34 | 56.35 | 55.57 | 55.71 | 700,496 | -1.19(-2.09%) |
Dec 14, 2022 | 57.01 | 57.24 | 56.52 | 56.89 | 616,294 | -0.12(-0.21%) |
Dec 13, 2022 | 57.69 | 57.70 | 56.88 | 57.01 | 1,231,436 | +0.61(+1.08%) |
Dec 12, 2022 | 56.30 | 56.41 | 56.02 | 56.41 | 605,252 | +0.05(+0.08%) |
Dec 09, 2022 | 56.52 | 56.75 | 56.30 | 56.36 | 550,026 | -0.02(-0.03%) |
Dec 08, 2022 | 56.35 | 56.49 | 56.17 | 56.38 | 544,716 | +0.17(+0.30%) |
Dec 07, 2022 | 56.33 | 56.50 | 56.08 | 56.21 | 490,386 | -0.11(-0.20%) |
Dec 06, 2022 | 56.63 | 56.75 | 56.07 | 56.32 | 653,949 | -0.10(-0.18%) |
Dec 05, 2022 | 57.08 | 57.15 | 56.30 | 56.43 | 885,579 | -0.72(-1.26%) |
Dec 02, 2022 | 56.73 | 57.27 | 56.71 | 57.15 | 491,696 | -0.04(-0.07%) |
Dec 01, 2022 | 57.43 | 57.46 | 56.94 | 57.18 | 639,381 | +0.10(+0.18%) |
Nov 30, 2022 | 56.73 | 57.28 | 56.16 | 57.08 | 665,988 | +0.81(+1.44%) |
Nov 29, 2022 | 56.20 | 56.49 | 56.11 | 56.27 | 891,338 | +0.50(+0.89%) |
Nov 28, 2022 | 56.09 | 56.35 | 55.73 | 55.77 | 349,631 | -0.73(-1.29%) |
Nov 25, 2022 | 56.31 | 56.59 | 56.31 | 56.50 | 192,064 | +0.37(+0.67%) |
Nov 23, 2022 | 55.73 | 56.17 | 55.71 | 56.13 | 576,825 | +0.49(+0.87%) |
Nov 22, 2022 | 55.31 | 55.65 | 55.25 | 55.64 | 426,703 | +0.78(+1.41%) |
Nov 21, 2022 | 54.79 | 54.90 | 54.49 | 54.87 | 365,701 | -0.31(-0.56%) |
Nov 18, 2022 | 55.29 | 55.30 | 54.98 | 55.17 | 533,874 | +0.08(+0.15%) |
Nov 17, 2022 | 54.43 | 55.12 | 54.33 | 55.09 | 567,561 | -0.07(-0.12%) |
Nov 16, 2022 | 55.36 | 55.40 | 54.95 | 55.16 | 454,121 | -0.26(-0.47%) |
Nov 15, 2022 | 55.86 | 55.88 | 54.99 | 55.42 | 480,768 | +0.39(+0.71%) |
Nov 14, 2022 | 55.15 | 55.43 | 55.02 | 55.02 | 471,421 | -0.45(-0.81%) |
Nov 11, 2022 | 55.04 | 55.60 | 54.84 | 55.47 | 736,877 | +0.94(+1.73%) |
Nov 10, 2022 | 54.03 | 54.57 | 53.77 | 54.53 | 533,444 | +2.06(+3.94%) |
Nov 09, 2022 | 52.97 | 53.24 | 52.45 | 52.47 | 745,186 | -0.81(-1.53%) |
Nov 08, 2022 | 53.09 | 53.54 | 52.93 | 53.28 | 798,739 | +0.37(+0.71%) |
Nov 07, 2022 | 53.04 | 53.08 | 52.77 | 52.90 | 678,003 | -0.01(-0.02%) |
Nov 04, 2022 | 52.46 | 52.91 | 52.16 | 52.91 | 791,028 | +1.96(+3.85%) |
Nov 03, 2022 | 50.55 | 51.12 | 50.51 | 50.95 | 795,639 | -0.07(-0.15%) |
Nov 02, 2022 | 51.69 | 51.03 | 51.03 | 535,614 | -0.66(-1.28%) | |
Nov 01, 2022 | 52.18 | 52.18 | 51.49 | 51.69 | 571,617 | +0.45(+0.88%) |
Oct 31, 2022 | 51.00 | 51.32 | 50.98 | 51.24 | 624,519 | -0.35(-0.67%) |
Oct 28, 2022 | 51.20 | 51.59 | 51.09 | 51.59 | 1,071,397 | +0.26(+0.51%) |
Oct 27, 2022 | 51.47 | 51.83 | 51.30 | 51.33 | 867,874 | -0.21(-0.40%) |
Oct 26, 2022 | 51.11 | 51.82 | 51.10 | 51.53 | 836,663 | +0.38(+0.74%) |
Oct 25, 2022 | 50.59 | 51.18 | 50.55 | 51.15 | 1,715,633 | +0.68(+1.34%) |
Oct 24, 2022 | 50.37 | 50.63 | 50.12 | 50.48 | 1,345,801 | -0.31(-0.61%) |
Oct 21, 2022 | 49.56 | 50.84 | 49.39 | 50.78 | 620,301 | +0.92(+1.86%) |
Oct 20, 2022 | 50.03 | 50.50 | 49.72 | 49.86 | 936,876 | +0.08(+0.17%) |
Oct 19, 2022 | 49.77 | 50.01 | 49.47 | 49.77 | 641,466 | -0.33(-0.65%) |
Oct 18, 2022 | 50.50 | 50.50 | 49.74 | 50.10 | 520,508 | +0.11(+0.22%) |
Oct 17, 2022 | 49.79 | 50.19 | 49.79 | 49.99 | 618,355 | +1.17(+2.39%) |
Oct 14, 2022 | 49.77 | 49.83 | 48.77 | 48.82 | 701,329 | -0.82(-1.66%) |
Oct 13, 2022 | 48.01 | 49.85 | 47.87 | 49.64 | 1,199,281 | +1.06(+2.17%) |
Oct 12, 2022 | 48.61 | 48.81 | 48.42 | 48.59 | 862,868 | -0.19(-0.38%) |
Oct 11, 2022 | 49.03 | 49.48 | 48.63 | 48.77 | 674,402 | -0.49(-0.99%) |
Oct 10, 2022 | 49.56 | 49.56 | 49.03 | 49.26 | 1,108,277 | -0.30(-0.60%) |
Oct 07, 2022 | 49.99 | 50.03 | 49.38 | 49.56 | 750,643 | -0.55(-1.10%) |
Oct 06, 2022 | 50.42 | 50.56 | 50.03 | 50.11 | 582,086 | -0.89(-1.74%) |
Oct 05, 2022 | 50.80 | 51.20 | 50.42 | 51.00 | 847,920 | -0.52(-1.02%) |
Oct 04, 2022 | 50.97 | 51.56 | 50.84 | 51.52 | 914,594 | +1.67(+3.35%) |