Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.51 | 50.72 | 50.43 | 50.55 | 2,062,100 | -0.14(-0.28%) |
Dec 29, 2022 | 50.80 | 50.85 | 50.65 | 50.69 | 1,596,227 | +0.08(+0.16%) |
Dec 28, 2022 | 50.86 | 50.99 | 50.53 | 50.61 | 1,246,158 | -0.19(-0.37%) |
Dec 27, 2022 | 50.95 | 51.04 | 50.75 | 50.80 | 1,492,467 | -0.44(-0.86%) |
Dec 23, 2022 | 51.45 | 51.45 | 51.06 | 51.24 | 1,025,071 | -0.12(-0.23%) |
Dec 22, 2022 | 51.32 | 51.46 | 51.19 | 51.36 | 1,462,399 | -0.13(-0.25%) |
Dec 21, 2022 | 51.19 | 51.53 | 51.11 | 51.49 | 1,793,173 | +0.26(+0.51%) |
Dec 20, 2022 | 51.43 | 51.53 | 51.15 | 51.23 | 1,588,027 | -0.34(-0.66%) |
Dec 19, 2022 | 51.80 | 51.94 | 51.46 | 51.57 | 2,356,002 | -0.36(-0.69%) |
Dec 16, 2022 | 52.08 | 52.22 | 51.80 | 51.93 | 2,193,192 | -0.22(-0.42%) |
Dec 15, 2022 | 52.36 | 52.37 | 52.13 | 52.15 | 1,307,531 | -0.19(-0.36%) |
Dec 14, 2022 | 52.52 | 52.59 | 52.10 | 52.34 | 2,057,732 | -0.16(-0.30%) |
Dec 13, 2022 | 52.79 | 52.79 | 52.35 | 52.50 | 1,734,447 | +0.53(+1.02%) |
Dec 12, 2022 | 51.99 | 52.04 | 51.81 | 51.97 | 1,473,877 | +0.10(+0.19%) |
Dec 09, 2022 | 51.83 | 51.99 | 51.80 | 51.87 | 1,084,550 | +0.03(+0.06%) |
Dec 08, 2022 | 51.90 | 52.00 | 51.81 | 51.84 | 1,147,314 | +0.08(+0.15%) |
Dec 07, 2022 | 51.76 | 52.09 | 51.59 | 51.76 | 1,246,481 | +0.04(+0.08%) |
Dec 06, 2022 | 51.82 | 51.83 | 51.64 | 51.72 | 888,937 | +0.03(+0.06%) |
Dec 05, 2022 | 51.78 | 51.94 | 51.64 | 51.69 | 1,294,291 | -0.24(-0.46%) |
Dec 02, 2022 | 51.83 | 51.98 | 51.59 | 51.93 | 927,422 | +0.06(+0.12%) |
Dec 01, 2022 | 51.72 | 51.94 | 51.58 | 51.87 | 1,466,287 | +0.06(+0.12%) |
Nov 30, 2022 | 51.62 | 51.92 | 51.58 | 51.81 | 2,673,039 | +0.21(+0.41%) |
Nov 29, 2022 | 51.46 | 51.74 | 51.30 | 51.60 | 1,726,235 | +0.24(+0.47%) |
Nov 28, 2022 | 51.47 | 51.47 | 51.28 | 51.36 | 1,199,182 | +0.09(+0.18%) |
Nov 25, 2022 | 51.48 | 51.53 | 51.27 | 51.27 | 488,501 | -0.08(-0.16%) |
Nov 23, 2022 | 51.21 | 51.44 | 51.21 | 51.35 | 863,727 | +0.11(+0.21%) |
Nov 22, 2022 | 51.09 | 51.30 | 50.77 | 51.24 | 1,089,509 | +0.23(+0.45%) |
Nov 21, 2022 | 51.10 | 51.15 | 50.92 | 51.01 | 1,009,987 | +0.09(+0.18%) |
Nov 18, 2022 | 51.01 | 51.06 | 50.78 | 50.92 | 1,637,110 | -0.15(-0.29%) |
Nov 17, 2022 | 51.03 | 51.12 | 50.75 | 51.07 | 1,698,302 | -0.12(-0.23%) |
Nov 16, 2022 | 50.94 | 51.26 | 50.79 | 51.19 | 2,618,422 | +0.61(+1.21%) |
Nov 15, 2022 | 50.52 | 50.71 | 50.42 | 50.58 | 2,292,183 | +0.51(+1.02%) |
Nov 14, 2022 | 50.39 | 50.62 | 49.98 | 50.07 | 2,960,966 | -0.55(-1.09%) |
Nov 11, 2022 | 50.20 | 50.63 | 50.20 | 50.62 | 1,698,489 | +0.24(+0.48%) |
Nov 10, 2022 | 49.91 | 50.43 | 49.65 | 50.38 | 2,595,670 | +1.40(+2.86%) |
Nov 09, 2022 | 48.89 | 49.13 | 48.85 | 48.98 | 1,017,310 | +0.02(+0.04%) |
Nov 08, 2022 | 48.82 | 49.07 | 48.58 | 48.96 | 1,609,126 | +0.15(+0.31%) |
Nov 07, 2022 | 48.82 | 48.94 | 48.55 | 48.81 | 1,421,946 | -0.01(-0.02%) |
Nov 04, 2022 | 48.64 | 48.84 | 48.60 | 48.82 | 1,089,713 | +0.09(+0.18%) |
Nov 03, 2022 | 48.69 | 48.99 | 48.51 | 48.73 | 1,998,948 | -0.43(-0.87%) |
Nov 02, 2022 | 48.85 | 49.31 | 48.84 | 49.16 | 1,897,585 | +0.14(+0.29%) |
Nov 01, 2022 | 49.04 | 49.34 | 48.88 | 49.02 | 2,022,444 | +0.05(+0.10%) |
Oct 31, 2022 | 49.02 | 49.23 | 48.97 | 48.97 | 1,941,464 | -0.18(-0.37%) |
Oct 28, 2022 | 48.97 | 49.16 | 48.97 | 49.15 | 1,358,897 | +0.15(+0.31%) |
Oct 27, 2022 | 48.78 | 49.04 | 48.72 | 49.00 | 1,991,470 | +0.17(+0.35%) |
Oct 26, 2022 | 48.61 | 48.84 | 48.43 | 48.83 | 2,436,906 | +0.32(+0.66%) |
Oct 25, 2022 | 48.72 | 48.81 | 48.46 | 48.51 | 1,515,175 | +0.01(+0.02%) |
Oct 24, 2022 | 48.84 | 48.89 | 48.42 | 48.50 | 2,168,498 | -0.51(-1.04%) |
Oct 21, 2022 | 49.08 | 49.17 | 48.92 | 49.01 | 1,220,116 | -0.33(-0.67%) |
Oct 20, 2022 | 49.54 | 49.62 | 49.31 | 49.34 | 1,216,322 | -0.31(-0.62%) |
Oct 19, 2022 | 49.81 | 49.84 | 49.60 | 49.65 | 817,462 | -0.27(-0.54%) |
Oct 18, 2022 | 49.93 | 49.96 | 49.75 | 49.92 | 1,965,043 | +0.16(+0.32%) |
Oct 17, 2022 | 49.88 | 50.01 | 49.72 | 49.76 | 1,766,885 | -0.03(-0.06%) |
Oct 14, 2022 | 49.94 | 49.94 | 49.67 | 49.79 | 1,814,343 | +0.04(+0.08%) |
Oct 13, 2022 | 49.61 | 49.87 | 49.33 | 49.75 | 2,784,352 | -0.44(-0.88%) |
Oct 12, 2022 | 50.38 | 50.42 | 50.12 | 50.19 | 1,691,506 | +0.02(+0.04%) |
Oct 11, 2022 | 50.35 | 50.53 | 50.12 | 50.17 | 3,151,937 | +0.00(+0.00%) |
Oct 10, 2022 | 50.40 | 50.44 | 50.03 | 50.17 | 1,407,170 | -0.33(-0.65%) |
Oct 07, 2022 | 50.48 | 50.52 | 50.28 | 50.50 | 1,316,905 | -0.05(-0.10%) |
Oct 06, 2022 | 50.62 | 50.65 | 50.35 | 50.55 | 1,588,307 | +0.07(+0.14%) |
Oct 05, 2022 | 50.64 | 50.77 | 50.39 | 50.48 | 1,421,927 | -0.34(-0.67%) |
Oct 04, 2022 | 50.93 | 50.95 | 50.63 | 50.82 | 2,046,759 | +0.51(+1.01%) |