Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.80 | 56.05 | 55.54 | 55.83 | 93,256 | -0.08(-0.14%) |
Dec 29, 2022 | 55.39 | 56.33 | 55.17 | 55.91 | 131,758 | +0.58(+1.04%) |
Dec 28, 2022 | 55.52 | 55.92 | 55.23 | 55.33 | 116,715 | -0.26(-0.46%) |
Dec 27, 2022 | 55.73 | 56.13 | 55.25 | 55.58 | 146,740 | +0.15(+0.27%) |
Dec 23, 2022 | 54.89 | 55.61 | 54.77 | 55.43 | 193,952 | +0.56(+1.02%) |
Dec 22, 2022 | 55.35 | 55.35 | 54.62 | 54.87 | 170,480 | -0.45(-0.82%) |
Dec 21, 2022 | 54.87 | 55.64 | 54.87 | 55.33 | 270,572 | +0.83(+1.53%) |
Dec 20, 2022 | 54.23 | 55.74 | 53.96 | 54.50 | 171,593 | +0.09(+0.17%) |
Dec 19, 2022 | 53.43 | 54.77 | 53.37 | 54.40 | 213,383 | +1.22(+2.29%) |
Dec 16, 2022 | 53.42 | 53.69 | 52.84 | 53.18 | 1,292,713 | -0.36(-0.67%) |
Dec 15, 2022 | 53.93 | 54.12 | 53.14 | 53.54 | 251,347 | -0.60(-1.10%) |
Dec 14, 2022 | 54.97 | 55.39 | 54.11 | 54.14 | 300,608 | -0.79(-1.43%) |
Dec 13, 2022 | 55.74 | 56.27 | 54.46 | 54.92 | 269,660 | -0.13(-0.24%) |
Dec 12, 2022 | 55.14 | 55.43 | 54.68 | 55.05 | 198,778 | -0.09(-0.15%) |
Dec 09, 2022 | 55.77 | 55.79 | 55.11 | 55.14 | 115,757 | -0.68(-1.22%) |
Dec 08, 2022 | 56.33 | 56.45 | 55.46 | 55.82 | 123,715 | -0.33(-0.59%) |
Dec 07, 2022 | 56.82 | 56.99 | 56.06 | 56.15 | 119,160 | -0.62(-1.10%) |
Dec 06, 2022 | 56.76 | 57.16 | 56.04 | 56.78 | 186,412 | +0.01(+0.02%) |
Dec 05, 2022 | 57.99 | 58.35 | 56.51 | 56.77 | 163,530 | -1.60(-2.74%) |
Dec 02, 2022 | 57.87 | 58.41 | 56.39 | 58.37 | 117,277 | +0.12(+0.21%) |
Dec 01, 2022 | 58.20 | 58.47 | 57.14 | 58.24 | 142,084 | -0.18(-0.31%) |
Nov 30, 2022 | 56.62 | 58.53 | 55.34 | 58.42 | 290,874 | +1.70(+3.00%) |
Nov 29, 2022 | 56.56 | 56.93 | 56.45 | 56.72 | 88,998 | +0.07(+0.12%) |
Nov 28, 2022 | 57.45 | 57.57 | 56.47 | 56.65 | 110,360 | -1.06(-1.84%) |
Nov 25, 2022 | 57.53 | 57.91 | 57.35 | 57.71 | 47,594 | +0.61(+1.08%) |
Nov 23, 2022 | 58.67 | 58.76 | 57.04 | 57.10 | 123,166 | -1.43(-2.44%) |
Nov 22, 2022 | 58.82 | 58.95 | 58.19 | 58.53 | 138,576 | -0.12(-0.21%) |
Nov 21, 2022 | 58.74 | 59.36 | 58.44 | 58.65 | 160,980 | +0.07(+0.11%) |
Nov 18, 2022 | 58.46 | 59.09 | 58.02 | 58.58 | 128,555 | +0.84(+1.46%) |
Nov 17, 2022 | 57.37 | 58.02 | 57.10 | 57.74 | 123,828 | +0.15(+0.26%) |
Nov 16, 2022 | 58.05 | 58.26 | 57.30 | 57.59 | 115,098 | -0.51(-0.88%) |
Nov 15, 2022 | 58.33 | 58.94 | 57.79 | 58.10 | 100,417 | +0.09(+0.15%) |
Nov 14, 2022 | 58.39 | 59.16 | 57.98 | 58.02 | 167,672 | -0.26(-0.45%) |
Nov 11, 2022 | 60.07 | 60.38 | 58.25 | 58.28 | 139,454 | -1.69(-2.82%) |
Nov 10, 2022 | 59.12 | 60.42 | 58.84 | 59.97 | 183,229 | +1.91(+3.29%) |
Nov 09, 2022 | 58.45 | 58.99 | 58.06 | 58.06 | 82,926 | -0.57(-0.97%) |
Nov 08, 2022 | 58.53 | 59.37 | 58.13 | 58.63 | 144,939 | +0.16(+0.28%) |
Nov 07, 2022 | 58.01 | 58.55 | 57.81 | 58.47 | 170,377 | +0.55(+0.95%) |
Nov 04, 2022 | 57.16 | 57.95 | 56.99 | 57.92 | 137,116 | +1.03(+1.81%) |
Nov 03, 2022 | 57.24 | 57.34 | 56.71 | 56.89 | 86,459 | -0.81(-1.40%) |
Nov 02, 2022 | 58.52 | 58.96 | 57.14 | 57.70 | 175,364 | -1.14(-1.93%) |
Nov 01, 2022 | 59.28 | 59.46 | 58.56 | 58.83 | 142,729 | -0.10(-0.18%) |
Oct 31, 2022 | 58.98 | 59.76 | 58.46 | 58.94 | 204,066 | -0.27(-0.46%) |
Oct 28, 2022 | 58.17 | 59.42 | 58.17 | 59.21 | 184,352 | +1.43(+2.47%) |
Oct 27, 2022 | 58.82 | 59.39 | 57.72 | 57.78 | 187,180 | -0.77(-1.32%) |
Oct 26, 2022 | 58.20 | 59.27 | 57.90 | 58.55 | 191,932 | +0.59(+1.02%) |
Oct 25, 2022 | 56.71 | 58.23 | 56.71 | 57.96 | 275,718 | +1.34(+2.37%) |
Oct 24, 2022 | 54.66 | 57.61 | 54.66 | 56.62 | 296,216 | +2.44(+4.51%) |
Oct 21, 2022 | 51.14 | 54.32 | 50.90 | 54.17 | 223,606 | +3.55(+7.02%) |
Oct 20, 2022 | 50.88 | 51.77 | 50.25 | 50.62 | 290,344 | -0.52(-1.01%) |
Oct 19, 2022 | 51.43 | 51.72 | 50.28 | 51.14 | 191,519 | -0.66(-1.27%) |
Oct 18, 2022 | 52.32 | 52.51 | 51.68 | 51.80 | 95,376 | +0.00(+0.00%) |
Oct 17, 2022 | 51.50 | 52.02 | 51.49 | 51.80 | 129,449 | +0.66(+1.29%) |
Oct 14, 2022 | 51.18 | 51.97 | 50.93 | 51.14 | 115,071 | +0.10(+0.20%) |
Oct 13, 2022 | 49.33 | 51.49 | 49.33 | 51.04 | 162,066 | +1.37(+2.76%) |
Oct 12, 2022 | 49.96 | 50.24 | 49.57 | 49.66 | 114,917 | -0.39(-0.77%) |
Oct 11, 2022 | 49.43 | 50.19 | 49.39 | 50.05 | 145,747 | +0.62(+1.25%) |
Oct 10, 2022 | 49.21 | 49.98 | 49.12 | 49.43 | 85,526 | +0.37(+0.75%) |
Oct 07, 2022 | 49.85 | 50.11 | 48.89 | 49.06 | 114,119 | -0.84(-1.68%) |
Oct 06, 2022 | 50.41 | 50.71 | 49.81 | 49.90 | 119,274 | -0.49(-0.97%) |
Oct 05, 2022 | 50.44 | 50.74 | 50.08 | 50.39 | 97,596 | -0.46(-0.91%) |
Oct 04, 2022 | 50.53 | 51.26 | 50.08 | 50.85 | 146,124 | +0.80(+1.60%) |