Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.09 | 56.47 | 55.85 | 56.19 | 13,444 | -0.27(-0.48%) |
Dec 29, 2022 | 56.44 | 56.77 | 56.43 | 56.46 | 20,157 | +0.21(+0.38%) |
Dec 28, 2022 | 57.20 | 57.49 | 56.20 | 56.25 | 27,418 | -1.02(-1.78%) |
Dec 27, 2022 | 56.74 | 57.62 | 56.74 | 57.27 | 21,868 | +0.51(+0.91%) |
Dec 23, 2022 | 57.10 | 57.10 | 56.43 | 56.76 | 107,676 | +0.02(+0.03%) |
Dec 22, 2022 | 56.69 | 56.74 | 55.54 | 56.74 | 56,775 | -0.21(-0.38%) |
Dec 21, 2022 | 56.35 | 57.09 | 56.16 | 56.95 | 44,222 | +1.27(+2.29%) |
Dec 20, 2022 | 55.21 | 56.33 | 55.18 | 55.68 | 45,750 | +1.20(+2.21%) |
Dec 19, 2022 | 55.13 | 55.39 | 54.31 | 54.47 | 24,381 | -0.41(-0.75%) |
Dec 16, 2022 | 54.63 | 55.05 | 54.05 | 54.88 | 52,521 | -0.20(-0.37%) |
Dec 15, 2022 | 56.02 | 56.16 | 54.94 | 55.09 | 21,789 | -1.60(-2.82%) |
Dec 14, 2022 | 57.24 | 57.24 | 56.09 | 56.69 | 206,934 | -0.60(-1.05%) |
Dec 13, 2022 | 58.51 | 58.53 | 57.11 | 57.29 | 20,709 | +0.46(+0.81%) |
Dec 12, 2022 | 56.56 | 56.94 | 55.98 | 56.83 | 32,410 | -0.33(-0.58%) |
Dec 09, 2022 | 57.80 | 58.31 | 57.09 | 57.16 | 28,820 | -0.55(-0.96%) |
Dec 08, 2022 | 57.69 | 58.67 | 57.57 | 57.71 | 30,991 | +0.37(+0.64%) |
Dec 07, 2022 | 58.18 | 58.18 | 57.19 | 57.34 | 16,589 | -0.79(-1.35%) |
Dec 06, 2022 | 57.40 | 58.32 | 57.34 | 58.13 | 107,379 | +0.82(+1.44%) |
Dec 05, 2022 | 58.81 | 58.85 | 57.30 | 57.31 | 142,174 | -1.26(-2.15%) |
Dec 02, 2022 | 56.96 | 58.68 | 56.96 | 58.56 | 35,157 | +0.89(+1.54%) |
Dec 01, 2022 | 58.35 | 58.35 | 57.34 | 57.68 | 49,394 | -0.56(-0.97%) |
Nov 30, 2022 | 56.69 | 58.24 | 56.43 | 58.24 | 207,677 | +1.71(+3.03%) |
Nov 29, 2022 | 55.57 | 56.88 | 55.57 | 56.53 | 17,726 | +1.56(+2.83%) |
Nov 28, 2022 | 55.14 | 55.81 | 54.77 | 54.97 | 15,068 | -1.05(-1.87%) |
Nov 25, 2022 | 55.92 | 56.39 | 55.86 | 56.02 | 6,700 | +0.09(+0.17%) |
Nov 23, 2022 | 55.96 | 56.02 | 55.30 | 55.93 | 16,990 | -0.07(-0.13%) |
Nov 22, 2022 | 55.35 | 56.04 | 55.35 | 56.00 | 31,735 | +1.26(+2.30%) |
Nov 21, 2022 | 53.44 | 54.81 | 53.27 | 54.75 | 18,476 | +0.41(+0.75%) |
Nov 18, 2022 | 54.65 | 54.90 | 53.99 | 54.34 | 16,295 | -0.30(-0.54%) |
Nov 17, 2022 | 54.07 | 54.64 | 53.22 | 54.63 | 20,399 | -0.10(-0.19%) |
Nov 16, 2022 | 54.73 | 55.16 | 54.40 | 54.74 | 21,184 | -0.92(-1.66%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.42 | 55.66 | 24,389 | +0.38(+0.69%) |
Nov 14, 2022 | 54.08 | 55.75 | 54.07 | 55.28 | 40,246 | +0.55(+1.00%) |
Nov 11, 2022 | 53.60 | 55.47 | 53.60 | 54.74 | 40,187 | +2.39(+4.57%) |
Nov 10, 2022 | 52.57 | 52.57 | 51.61 | 52.34 | 9,468 | +1.50(+2.95%) |
Nov 09, 2022 | 51.86 | 52.36 | 50.70 | 50.84 | 17,357 | -1.33(-2.55%) |
Nov 08, 2022 | 52.41 | 52.72 | 51.48 | 52.18 | 17,395 | +0.75(+1.46%) |
Nov 07, 2022 | 52.01 | 52.01 | 51.17 | 51.43 | 35,612 | -1.08(-2.06%) |
Nov 04, 2022 | 50.84 | 52.65 | 50.84 | 52.51 | 90,661 | +3.86(+7.94%) |
Nov 03, 2022 | 47.70 | 48.83 | 47.66 | 48.64 | 38,684 | +0.71(+1.49%) |
Nov 02, 2022 | 49.77 | 49.96 | 47.93 | 47.93 | 33,399 | -2.43(-4.83%) |
Nov 01, 2022 | 50.22 | 50.55 | 49.71 | 50.36 | 14,700 | +1.24(+2.52%) |
Oct 31, 2022 | 48.33 | 49.27 | 48.33 | 49.13 | 10,532 | +0.47(+0.97%) |
Oct 28, 2022 | 49.22 | 49.22 | 48.02 | 48.65 | 32,582 | -1.20(-2.41%) |
Oct 27, 2022 | 50.26 | 50.26 | 49.58 | 49.86 | 24,273 | -0.63(-1.25%) |
Oct 26, 2022 | 50.00 | 51.38 | 49.73 | 50.48 | 55,648 | +0.77(+1.54%) |
Oct 25, 2022 | 49.01 | 49.89 | 48.78 | 49.72 | 15,477 | +0.11(+0.22%) |
Oct 24, 2022 | 50.30 | 50.30 | 49.50 | 49.61 | 22,335 | -1.19(-2.35%) |
Oct 21, 2022 | 48.16 | 50.95 | 48.16 | 50.80 | 45,293 | +2.55(+5.29%) |
Oct 20, 2022 | 47.15 | 49.19 | 47.15 | 48.25 | 22,480 | +0.79(+1.68%) |
Oct 19, 2022 | 47.95 | 47.95 | 47.29 | 47.45 | 11,873 | -0.68(-1.42%) |
Oct 18, 2022 | 48.51 | 48.65 | 47.44 | 48.14 | 23,126 | +0.68(+1.44%) |
Oct 17, 2022 | 47.30 | 47.79 | 47.24 | 47.45 | 22,142 | +1.29(+2.80%) |
Oct 14, 2022 | 48.43 | 48.43 | 46.13 | 46.16 | 28,967 | -2.12(-4.39%) |
Oct 13, 2022 | 46.05 | 48.49 | 46.05 | 48.27 | 16,640 | +1.16(+2.45%) |
Oct 12, 2022 | 47.12 | 47.37 | 46.70 | 47.12 | 33,927 | -0.21(-0.45%) |
Oct 11, 2022 | 47.25 | 48.18 | 46.96 | 47.33 | 47,419 | -0.43(-0.89%) |
Oct 10, 2022 | 47.74 | 48.01 | 47.33 | 47.76 | 47,502 | +0.52(+1.10%) |
Oct 07, 2022 | 47.67 | 48.00 | 47.03 | 47.24 | 8,690 | -0.48(-1.01%) |
Oct 06, 2022 | 47.92 | 48.52 | 47.63 | 47.72 | 18,964 | -0.83(-1.71%) |
Oct 05, 2022 | 48.13 | 48.80 | 47.70 | 48.55 | 10,171 | -0.30(-0.62%) |
Oct 04, 2022 | 47.81 | 48.86 | 47.62 | 48.86 | 28,031 | +1.96(+4.18%) |