Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.74 | 58.08 | 56.58 | 56.76 | 1,089,753 | -1.32(-2.27%) |
Dec 29, 2022 | 57.70 | 58.27 | 57.40 | 58.08 | 659,557 | +0.69(+1.20%) |
Dec 28, 2022 | 58.29 | 58.60 | 57.29 | 57.39 | 711,912 | -1.05(-1.80%) |
Dec 27, 2022 | 58.20 | 58.60 | 57.82 | 58.45 | 712,733 | +1.05(+1.83%) |
Dec 23, 2022 | 57.50 | 57.77 | 56.86 | 57.39 | 575,353 | +0.19(+0.33%) |
Dec 22, 2022 | 57.32 | 57.32 | 56.02 | 57.20 | 908,801 | -0.71(-1.23%) |
Dec 21, 2022 | 57.51 | 57.99 | 57.11 | 57.92 | 698,089 | +1.14(+2.00%) |
Dec 20, 2022 | 56.40 | 57.19 | 56.40 | 56.78 | 689,086 | +0.84(+1.50%) |
Dec 19, 2022 | 56.74 | 56.80 | 55.60 | 55.94 | 765,360 | -0.23(-0.40%) |
Dec 16, 2022 | 55.92 | 56.69 | 55.80 | 56.17 | 1,782,434 | -0.12(-0.22%) |
Dec 15, 2022 | 57.01 | 57.01 | 55.89 | 56.29 | 1,397,532 | -1.32(-2.28%) |
Dec 14, 2022 | 57.40 | 57.95 | 56.87 | 57.61 | 724,103 | +0.21(+0.36%) |
Dec 13, 2022 | 58.92 | 59.36 | 57.13 | 57.40 | 1,255,129 | +0.55(+0.98%) |
Dec 12, 2022 | 56.22 | 57.02 | 55.97 | 56.85 | 1,030,037 | -0.18(-0.31%) |
Dec 09, 2022 | 57.92 | 58.70 | 56.95 | 57.03 | 1,038,304 | -0.74(-1.29%) |
Dec 08, 2022 | 57.90 | 58.18 | 57.31 | 57.77 | 1,595,333 | +1.34(+2.38%) |
Dec 07, 2022 | 56.84 | 57.99 | 56.37 | 56.42 | 1,402,183 | -0.78(-1.36%) |
Dec 06, 2022 | 57.71 | 58.44 | 56.88 | 57.20 | 997,300 | +0.21(+0.36%) |
Dec 05, 2022 | 58.55 | 58.62 | 56.86 | 57.00 | 1,148,085 | -1.25(-2.15%) |
Dec 02, 2022 | 56.83 | 58.46 | 56.51 | 58.25 | 835,570 | +0.48(+0.83%) |
Dec 01, 2022 | 57.10 | 58.13 | 56.69 | 57.77 | 1,505,109 | +0.41(+0.72%) |
Nov 30, 2022 | 56.35 | 57.56 | 55.57 | 57.35 | 2,358,921 | +1.59(+2.85%) |
Nov 29, 2022 | 55.61 | 56.13 | 55.00 | 55.77 | 1,280,523 | +1.60(+2.95%) |
Nov 28, 2022 | 54.96 | 55.18 | 53.90 | 54.17 | 1,100,231 | -1.09(-1.97%) |
Nov 25, 2022 | 55.56 | 55.78 | 54.96 | 55.26 | 453,019 | -0.53(-0.94%) |
Nov 23, 2022 | 54.52 | 55.94 | 54.30 | 55.78 | 897,592 | -0.11(-0.20%) |
Nov 22, 2022 | 54.74 | 56.27 | 54.49 | 55.90 | 1,273,570 | +2.09(+3.88%) |
Nov 21, 2022 | 53.64 | 53.85 | 52.88 | 53.81 | 946,393 | -0.72(-1.33%) |
Nov 18, 2022 | 55.06 | 55.20 | 54.06 | 54.53 | 828,444 | -0.53(-0.96%) |
Nov 17, 2022 | 54.38 | 55.23 | 53.92 | 55.06 | 957,173 | -0.70(-1.25%) |
Nov 16, 2022 | 56.02 | 56.41 | 55.17 | 55.76 | 1,776,141 | -1.24(-2.18%) |
Nov 15, 2022 | 57.55 | 58.17 | 56.42 | 57.00 | 1,652,498 | +0.15(+0.26%) |
Nov 14, 2022 | 55.64 | 57.34 | 55.64 | 56.85 | 1,925,671 | +0.08(+0.15%) |
Nov 11, 2022 | 55.12 | 57.47 | 54.79 | 56.76 | 3,104,856 | +3.92(+7.42%) |
Nov 10, 2022 | 51.97 | 52.86 | 51.44 | 52.84 | 1,691,732 | +2.71(+5.40%) |
Nov 09, 2022 | 50.08 | 51.15 | 49.82 | 50.14 | 1,860,964 | -0.70(-1.39%) |
Nov 08, 2022 | 50.05 | 51.86 | 49.84 | 50.84 | 2,382,527 | +1.46(+2.95%) |
Nov 07, 2022 | 49.95 | 50.41 | 48.99 | 49.38 | 1,762,003 | -0.61(-1.23%) |
Nov 04, 2022 | 48.13 | 50.20 | 47.74 | 50.00 | 2,860,928 | +4.93(+10.95%) |
Nov 03, 2022 | 44.03 | 45.09 | 43.43 | 45.06 | 1,716,609 | +0.38(+0.85%) |
Nov 02, 2022 | 46.40 | 44.61 | 44.68 | 1,575,262 | -1.88(-4.04%) | |
Nov 01, 2022 | 45.44 | 46.78 | 45.27 | 46.56 | 2,233,980 | +2.83(+6.47%) |
Oct 31, 2022 | 43.23 | 44.63 | 43.16 | 43.73 | 2,190,612 | -0.13(-0.30%) |
Oct 28, 2022 | 44.58 | 44.71 | 43.01 | 43.86 | 2,039,733 | -1.15(-2.56%) |
Oct 27, 2022 | 45.36 | 45.47 | 44.32 | 45.02 | 1,828,738 | -0.78(-1.71%) |
Oct 26, 2022 | 44.97 | 46.24 | 44.71 | 45.80 | 2,354,106 | +1.71(+3.89%) |
Oct 25, 2022 | 42.18 | 44.40 | 42.06 | 44.09 | 1,939,645 | +1.42(+3.34%) |
Oct 24, 2022 | 44.45 | 44.63 | 42.35 | 42.66 | 2,582,037 | -2.76(-6.07%) |
Oct 21, 2022 | 43.19 | 45.46 | 42.80 | 45.42 | 2,912,867 | +1.52(+3.46%) |
Oct 20, 2022 | 43.31 | 45.28 | 43.19 | 43.90 | 2,088,884 | +0.69(+1.59%) |
Oct 19, 2022 | 43.67 | 43.98 | 42.84 | 43.21 | 1,312,200 | -0.85(-1.92%) |
Oct 18, 2022 | 44.99 | 45.05 | 43.59 | 44.06 | 1,160,967 | -0.31(-0.69%) |
Oct 17, 2022 | 44.86 | 45.52 | 43.81 | 44.37 | 1,246,981 | +0.58(+1.32%) |
Oct 14, 2022 | 45.44 | 45.53 | 43.57 | 43.79 | 1,598,864 | -1.60(-3.53%) |
Oct 13, 2022 | 43.48 | 46.00 | 43.33 | 45.39 | 1,507,788 | +0.63(+1.41%) |
Oct 12, 2022 | 43.82 | 44.91 | 43.29 | 44.76 | 1,355,137 | +0.74(+1.67%) |
Oct 11, 2022 | 43.74 | 44.86 | 43.02 | 44.02 | 1,539,247 | -0.18(-0.40%) |
Oct 10, 2022 | 44.96 | 45.73 | 44.16 | 44.20 | 1,760,441 | -0.41(-0.92%) |
Oct 07, 2022 | 44.37 | 45.46 | 44.17 | 44.61 | 2,004,538 | -0.36(-0.81%) |
Oct 06, 2022 | 44.44 | 45.27 | 44.24 | 44.97 | 1,624,936 | -0.31(-0.68%) |
Oct 05, 2022 | 44.67 | 45.63 | 44.32 | 45.28 | 1,523,681 | -0.24(-0.53%) |
Oct 04, 2022 | 45.23 | 45.54 | 44.69 | 45.52 | 2,271,490 | +1.07(+2.41%) |