Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.20 | 53.66 | 53.18 | 53.64 | 2,196,135 | +0.26(+0.49%) |
Dec 29, 2022 | 53.59 | 53.74 | 53.38 | 53.38 | 3,624,700 | +0.10(+0.19%) |
Dec 28, 2022 | 54.57 | 54.57 | 53.12 | 53.28 | 4,395,639 | -1.23(-2.26%) |
Dec 27, 2022 | 54.49 | 54.67 | 54.25 | 54.51 | 2,542,678 | +0.08(+0.16%) |
Dec 23, 2022 | 53.84 | 54.42 | 53.65 | 54.42 | 2,730,714 | +0.98(+1.83%) |
Dec 22, 2022 | 54.12 | 54.26 | 52.72 | 53.45 | 3,979,421 | -0.81(-1.49%) |
Dec 21, 2022 | 53.92 | 54.41 | 53.43 | 54.26 | 5,220,313 | +1.38(+2.62%) |
Dec 20, 2022 | 52.73 | 53.25 | 52.54 | 52.87 | 4,702,730 | +0.57(+1.10%) |
Dec 19, 2022 | 52.97 | 53.07 | 52.08 | 52.30 | 5,410,737 | +0.53(+1.02%) |
Dec 16, 2022 | 51.75 | 52.05 | 51.24 | 51.77 | 7,427,084 | -1.12(-2.12%) |
Dec 15, 2022 | 53.46 | 53.60 | 52.54 | 52.89 | 6,462,869 | -0.57(-1.07%) |
Dec 14, 2022 | 54.05 | 54.14 | 53.26 | 53.46 | 4,591,273 | -0.58(-1.08%) |
Dec 13, 2022 | 54.04 | 54.39 | 53.83 | 54.05 | 5,405,142 | +0.96(+1.81%) |
Dec 12, 2022 | 52.80 | 53.28 | 52.64 | 53.09 | 4,767,917 | +0.71(+1.35%) |
Dec 09, 2022 | 53.00 | 53.48 | 52.38 | 52.38 | 4,547,421 | -0.92(-1.73%) |
Dec 08, 2022 | 53.89 | 54.10 | 53.10 | 53.30 | 4,853,162 | +0.23(+0.43%) |
Dec 07, 2022 | 53.65 | 53.99 | 53.08 | 53.08 | 5,779,931 | -0.31(-0.58%) |
Dec 06, 2022 | 54.18 | 54.66 | 53.23 | 53.39 | 6,826,124 | -0.68(-1.25%) |
Dec 05, 2022 | 55.36 | 55.55 | 53.79 | 54.07 | 6,279,499 | -0.30(-0.55%) |
Dec 02, 2022 | 54.37 | 54.83 | 54.15 | 54.37 | 3,727,249 | -0.31(-0.57%) |
Dec 01, 2022 | 55.28 | 55.36 | 54.55 | 54.68 | 4,336,321 | -0.40(-0.72%) |
Nov 30, 2022 | 55.07 | 55.33 | 54.50 | 55.07 | 5,707,282 | +0.80(+1.48%) |
Nov 29, 2022 | 53.94 | 54.66 | 53.94 | 54.27 | 4,604,602 | +1.06(+2.00%) |
Nov 28, 2022 | 53.21 | 53.74 | 52.99 | 53.21 | 4,039,563 | -0.31(-0.58%) |
Nov 25, 2022 | 53.69 | 54.20 | 53.48 | 53.52 | 1,593,437 | -0.01(-0.02%) |
Nov 23, 2022 | 53.05 | 53.69 | 52.85 | 53.53 | 3,401,071 | +0.01(+0.02%) |
Nov 22, 2022 | 52.75 | 53.64 | 52.48 | 53.52 | 3,627,574 | +2.01(+3.89%) |
Nov 21, 2022 | 51.53 | 51.65 | 50.40 | 51.51 | 4,640,158 | -1.18(-2.23%) |
Nov 18, 2022 | 52.63 | 52.88 | 51.94 | 52.69 | 3,575,571 | -0.71(-1.32%) |
Nov 17, 2022 | 52.48 | 53.45 | 52.29 | 53.40 | 4,813,288 | +0.82(+1.56%) |
Nov 16, 2022 | 53.33 | 53.44 | 52.44 | 52.58 | 4,534,087 | -0.43(-0.82%) |
Nov 15, 2022 | 53.00 | 53.38 | 52.70 | 53.01 | 5,254,582 | +1.53(+2.96%) |
Nov 14, 2022 | 51.78 | 52.19 | 51.49 | 51.49 | 3,602,499 | -1.05(-1.99%) |
Nov 11, 2022 | 52.36 | 52.74 | 51.97 | 52.53 | 5,818,195 | +1.78(+3.51%) |
Nov 10, 2022 | 51.33 | 51.56 | 50.45 | 50.75 | 5,473,577 | +1.20(+2.41%) |
Nov 09, 2022 | 50.67 | 50.87 | 49.49 | 49.55 | 6,016,571 | -2.43(-4.67%) |
Nov 08, 2022 | 51.90 | 52.27 | 51.64 | 51.98 | 4,344,866 | -0.60(-1.14%) |
Nov 07, 2022 | 52.97 | 53.12 | 52.56 | 52.58 | 5,197,023 | -0.19(-0.35%) |
Nov 04, 2022 | 52.97 | 53.33 | 52.40 | 52.77 | 7,066,875 | +1.23(+2.39%) |
Nov 03, 2022 | 50.66 | 51.67 | 50.49 | 51.54 | 4,103,685 | +0.76(+1.49%) |
Nov 02, 2022 | 51.74 | 50.71 | 50.78 | 4,237,985 | -0.86(-1.67%) | |
Nov 01, 2022 | 52.64 | 52.67 | 51.60 | 51.64 | 5,182,560 | +0.19(+0.38%) |
Oct 31, 2022 | 50.95 | 51.78 | 50.75 | 51.44 | 6,311,988 | -0.51(-0.98%) |
Oct 28, 2022 | 52.23 | 52.42 | 51.63 | 51.95 | 6,424,080 | +0.16(+0.30%) |
Oct 27, 2022 | 51.67 | 52.46 | 51.65 | 51.80 | 7,909,903 | +2.50(+5.06%) |
Oct 26, 2022 | 48.63 | 49.70 | 48.63 | 49.30 | 6,127,881 | +0.46(+0.95%) |
Oct 25, 2022 | 48.76 | 49.02 | 48.53 | 48.84 | 3,324,421 | -0.12(-0.25%) |
Oct 24, 2022 | 48.65 | 49.45 | 48.54 | 48.96 | 4,143,963 | -0.05(-0.09%) |
Oct 21, 2022 | 47.87 | 49.00 | 47.71 | 49.00 | 3,481,286 | +0.90(+1.86%) |
Oct 20, 2022 | 48.43 | 48.76 | 47.85 | 48.11 | 4,717,929 | +0.26(+0.54%) |
Oct 19, 2022 | 47.16 | 48.02 | 47.05 | 47.85 | 5,408,076 | +0.28(+0.58%) |
Oct 18, 2022 | 47.72 | 47.81 | 46.99 | 47.57 | 4,079,849 | +0.03(+0.06%) |
Oct 17, 2022 | 47.51 | 48.04 | 47.45 | 47.54 | 4,960,421 | +0.81(+1.74%) |
Oct 14, 2022 | 47.56 | 47.71 | 46.67 | 46.73 | 5,878,942 | -1.54(-3.18%) |
Oct 13, 2022 | 46.53 | 48.55 | 46.53 | 48.26 | 10,047,416 | +1.73(+3.72%) |
Oct 12, 2022 | 46.25 | 46.91 | 45.98 | 46.53 | 4,327,053 | +0.13(+0.28%) |
Oct 11, 2022 | 46.91 | 47.39 | 46.29 | 46.40 | 4,599,971 | -0.91(-1.92%) |
Oct 10, 2022 | 47.89 | 48.12 | 47.27 | 47.31 | 4,131,392 | -0.75(-1.56%) |
Oct 07, 2022 | 48.22 | 48.67 | 47.75 | 48.06 | 6,580,914 | +0.28(+0.58%) |
Oct 06, 2022 | 47.20 | 48.12 | 47.05 | 47.78 | 13,206,885 | -2.17(-4.35%) |
Oct 05, 2022 | 49.34 | 50.27 | 48.98 | 49.96 | 9,027,356 | +0.31(+0.63%) |
Oct 04, 2022 | 48.84 | 49.89 | 48.70 | 49.64 | 6,793,425 | +1.25(+2.58%) |