Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.60 | 58.41 | 56.11 | 58.22 | 474,239 | -0.31(-0.53%) |
Dec 29, 2022 | 57.62 | 59.03 | 57.04 | 58.53 | 774,088 | +1.78(+3.14%) |
Dec 28, 2022 | 58.16 | 58.84 | 56.30 | 56.75 | 527,877 | -1.28(-2.21%) |
Dec 27, 2022 | 58.19 | 58.72 | 57.13 | 58.03 | 384,703 | -0.42(-0.72%) |
Dec 23, 2022 | 58.82 | 59.67 | 57.97 | 58.45 | 482,890 | -0.78(-1.32%) |
Dec 22, 2022 | 58.52 | 59.34 | 57.98 | 59.23 | 402,563 | -0.12(-0.20%) |
Dec 21, 2022 | 58.53 | 60.16 | 58.40 | 59.35 | 677,955 | +1.42(+2.45%) |
Dec 20, 2022 | 56.76 | 58.35 | 56.03 | 57.93 | 463,113 | +0.78(+1.36%) |
Dec 19, 2022 | 58.90 | 59.19 | 56.80 | 57.15 | 703,073 | -1.67(-2.84%) |
Dec 16, 2022 | 59.64 | 60.98 | 58.21 | 58.82 | 2,127,494 | -1.52(-2.52%) |
Dec 15, 2022 | 60.22 | 60.60 | 59.41 | 60.34 | 540,643 | -1.32(-2.14%) |
Dec 14, 2022 | 59.88 | 62.20 | 59.45 | 61.66 | 713,197 | +1.76(+2.94%) |
Dec 13, 2022 | 62.50 | 63.60 | 59.72 | 59.90 | 934,269 | -0.81(-1.33%) |
Dec 12, 2022 | 59.44 | 60.77 | 58.97 | 60.71 | 649,938 | +1.33(+2.24%) |
Dec 09, 2022 | 60.15 | 60.55 | 59.19 | 59.38 | 536,113 | -0.96(-1.59%) |
Dec 08, 2022 | 58.90 | 60.61 | 58.45 | 60.34 | 623,579 | +1.57(+2.67%) |
Dec 07, 2022 | 58.32 | 60.11 | 58.32 | 58.77 | 484,096 | +0.18(+0.31%) |
Dec 06, 2022 | 60.16 | 60.34 | 58.17 | 58.59 | 670,821 | -1.57(-2.61%) |
Dec 05, 2022 | 61.20 | 61.35 | 59.72 | 60.16 | 808,205 | -1.91(-3.08%) |
Dec 02, 2022 | 60.80 | 62.65 | 60.61 | 62.07 | 655,803 | +0.24(+0.39%) |
Dec 01, 2022 | 60.82 | 62.01 | 60.24 | 61.83 | 944,955 | +1.62(+2.69%) |
Nov 30, 2022 | 57.43 | 60.49 | 57.20 | 60.21 | 930,094 | +2.96(+5.17%) |
Nov 29, 2022 | 57.92 | 58.52 | 56.95 | 57.25 | 576,119 | -0.50(-0.87%) |
Nov 28, 2022 | 57.41 | 58.18 | 56.96 | 57.75 | 568,837 | -0.04(-0.07%) |
Nov 25, 2022 | 57.56 | 58.47 | 57.54 | 57.79 | 208,765 | -0.72(-1.23%) |
Nov 23, 2022 | 60.21 | 60.21 | 58.41 | 58.51 | 557,685 | +1.04(+1.81%) |
Nov 22, 2022 | 57.03 | 57.74 | 56.38 | 57.47 | 561,243 | +0.48(+0.84%) |
Nov 21, 2022 | 57.08 | 57.71 | 56.51 | 56.99 | 667,846 | -0.59(-1.02%) |
Nov 18, 2022 | 60.40 | 60.79 | 57.36 | 57.58 | 842,960 | -1.99(-3.34%) |
Nov 17, 2022 | 57.76 | 59.70 | 57.00 | 59.57 | 993,506 | +1.06(+1.81%) |
Nov 16, 2022 | 56.10 | 58.64 | 55.22 | 58.51 | 1,813,983 | +1.76(+3.10%) |
Nov 15, 2022 | 62.09 | 62.98 | 55.91 | 56.75 | 5,024,767 | +10.17(+21.83%) |
Nov 14, 2022 | 48.35 | 48.83 | 46.47 | 46.58 | 960,117 | -2.42(-4.94%) |
Nov 11, 2022 | 47.16 | 50.32 | 46.58 | 49.00 | 1,059,052 | +1.69(+3.57%) |
Nov 10, 2022 | 42.99 | 47.34 | 42.96 | 47.31 | 756,360 | +6.59(+16.18%) |
Nov 09, 2022 | 41.58 | 41.97 | 40.55 | 40.72 | 542,001 | -1.21(-2.89%) |
Nov 08, 2022 | 42.52 | 43.38 | 41.29 | 41.93 | 683,510 | -0.15(-0.36%) |
Nov 07, 2022 | 42.69 | 42.69 | 41.38 | 42.08 | 718,992 | +0.01(+0.02%) |
Nov 04, 2022 | 44.15 | 44.15 | 40.88 | 42.07 | 1,146,896 | -1.11(-2.57%) |
Nov 03, 2022 | 42.18 | 43.84 | 41.92 | 43.18 | 683,015 | -0.11(-0.25%) |
Nov 02, 2022 | 45.81 | 45.99 | 43.23 | 43.29 | 548,620 | -2.36(-5.17%) |
Nov 01, 2022 | 45.10 | 46.23 | 44.64 | 45.65 | 586,276 | +1.25(+2.82%) |
Oct 31, 2022 | 45.17 | 45.56 | 44.31 | 44.40 | 736,873 | -1.15(-2.52%) |
Oct 28, 2022 | 44.92 | 45.63 | 44.69 | 45.55 | 557,457 | +0.51(+1.13%) |
Oct 27, 2022 | 46.17 | 46.44 | 44.28 | 45.04 | 907,779 | -0.96(-2.09%) |
Oct 26, 2022 | 46.36 | 47.84 | 45.93 | 46.00 | 801,645 | -0.80(-1.71%) |
Oct 25, 2022 | 44.09 | 46.86 | 44.06 | 46.80 | 1,212,308 | +2.81(+6.39%) |
Oct 24, 2022 | 42.13 | 44.00 | 41.68 | 43.99 | 1,193,557 | +2.07(+4.94%) |
Oct 21, 2022 | 40.75 | 42.01 | 40.64 | 41.92 | 624,700 | +0.89(+2.17%) |
Oct 20, 2022 | 40.24 | 41.72 | 39.38 | 41.03 | 1,266,289 | +0.97(+2.42%) |
Oct 19, 2022 | 39.27 | 40.10 | 38.08 | 40.06 | 1,032,371 | +0.41(+1.03%) |
Oct 18, 2022 | 41.49 | 42.08 | 38.73 | 39.65 | 1,204,755 | -1.25(-3.06%) |
Oct 17, 2022 | 39.94 | 41.48 | 39.52 | 40.90 | 1,016,975 | +1.96(+5.03%) |
Oct 14, 2022 | 41.39 | 41.60 | 38.73 | 38.94 | 918,492 | -1.99(-4.86%) |
Oct 13, 2022 | 39.06 | 41.63 | 38.74 | 40.93 | 1,920,448 | +0.69(+1.71%) |
Oct 12, 2022 | 38.67 | 40.33 | 38.17 | 40.24 | 1,072,391 | +1.64(+4.25%) |
Oct 11, 2022 | 39.93 | 40.14 | 37.61 | 38.60 | 1,221,356 | -1.34(-3.36%) |
Oct 10, 2022 | 42.29 | 42.29 | 39.32 | 39.94 | 1,138,503 | -1.97(-4.70%) |
Oct 07, 2022 | 44.08 | 44.18 | 41.50 | 41.91 | 586,278 | -3.06(-6.80%) |
Oct 06, 2022 | 45.31 | 45.86 | 44.48 | 44.97 | 770,832 | -0.60(-1.32%) |
Oct 05, 2022 | 44.57 | 45.97 | 44.56 | 45.57 | 739,485 | -0.11(-0.24%) |
Oct 04, 2022 | 45.74 | 46.90 | 45.49 | 45.68 | 669,621 | +1.18(+2.65%) |