Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.57 | 55.88 | 55.08 | 55.64 | 133,623 | +0.00(+0.00%) |
Dec 29, 2022 | 54.83 | 56.10 | 54.51 | 55.64 | 272,877 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.10 | 54.61 | 54.67 | 71,101 | -1.10(-1.97%) |
Dec 27, 2022 | 55.17 | 55.84 | 54.63 | 55.76 | 65,094 | +0.50(+0.90%) |
Dec 23, 2022 | 54.41 | 55.52 | 54.33 | 55.27 | 93,135 | +0.78(+1.43%) |
Dec 22, 2022 | 54.38 | 54.58 | 53.64 | 54.49 | 150,601 | -0.18(-0.32%) |
Dec 21, 2022 | 54.09 | 54.86 | 53.97 | 54.67 | 131,966 | +0.72(+1.33%) |
Dec 20, 2022 | 54.08 | 54.53 | 53.89 | 53.95 | 137,340 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.37 | 53.26 | 54.17 | 215,671 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.36 | 53.72 | 1,220,104 | -0.79(-1.45%) |
Dec 15, 2022 | 54.71 | 55.54 | 54.13 | 54.51 | 237,556 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.40 | 54.59 | 55.08 | 215,309 | -1.05(-1.86%) |
Dec 13, 2022 | 57.63 | 58.23 | 56.03 | 56.12 | 276,988 | -0.29(-0.51%) |
Dec 12, 2022 | 54.74 | 56.41 | 53.89 | 56.41 | 246,337 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.62 | 54.72 | 229,148 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.00 | 55.77 | 213,467 | +0.26(+0.47%) |
Dec 07, 2022 | 55.85 | 56.48 | 55.23 | 55.50 | 198,648 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.92 | 181,592 | -0.95(-1.67%) |
Dec 05, 2022 | 58.97 | 59.07 | 56.64 | 56.87 | 176,517 | -2.68(-4.50%) |
Dec 02, 2022 | 59.31 | 60.17 | 59.19 | 59.55 | 147,001 | -0.41(-0.68%) |
Dec 01, 2022 | 60.03 | 60.32 | 59.36 | 59.96 | 216,083 | +0.09(+0.15%) |
Nov 30, 2022 | 58.30 | 60.09 | 58.04 | 59.87 | 296,566 | +1.30(+2.21%) |
Nov 29, 2022 | 58.82 | 59.15 | 58.44 | 58.57 | 92,143 | -0.36(-0.61%) |
Nov 28, 2022 | 58.86 | 60.82 | 58.72 | 58.93 | 124,173 | -0.18(-0.31%) |
Nov 25, 2022 | 59.00 | 59.72 | 58.95 | 59.12 | 66,042 | -0.24(-0.41%) |
Nov 23, 2022 | 59.24 | 60.10 | 58.84 | 59.36 | 349,114 | -0.20(-0.34%) |
Nov 22, 2022 | 58.35 | 59.66 | 57.66 | 59.56 | 114,680 | +2.07(+3.60%) |
Nov 21, 2022 | 57.54 | 58.28 | 57.34 | 57.49 | 96,985 | -0.10(-0.17%) |
Nov 18, 2022 | 58.47 | 58.85 | 56.40 | 57.59 | 170,788 | -0.22(-0.39%) |
Nov 17, 2022 | 57.78 | 58.21 | 56.71 | 57.81 | 148,642 | -0.64(-1.09%) |
Nov 16, 2022 | 58.12 | 58.77 | 58.00 | 58.45 | 155,335 | +0.26(+0.45%) |
Nov 15, 2022 | 58.88 | 59.25 | 57.60 | 58.19 | 120,632 | -0.17(-0.30%) |
Nov 14, 2022 | 57.31 | 59.10 | 57.06 | 58.36 | 128,170 | +0.66(+1.14%) |
Nov 11, 2022 | 57.70 | 57.99 | 57.18 | 57.70 | 148,079 | +0.21(+0.37%) |
Nov 10, 2022 | 56.68 | 57.90 | 56.38 | 57.49 | 143,041 | +2.44(+4.43%) |
Nov 09, 2022 | 56.16 | 56.31 | 54.88 | 55.05 | 129,349 | -1.06(-1.90%) |
Nov 08, 2022 | 57.16 | 57.32 | 55.80 | 56.11 | 214,833 | -0.90(-1.58%) |
Nov 07, 2022 | 55.91 | 57.37 | 54.98 | 57.02 | 157,075 | +0.89(+1.59%) |
Nov 04, 2022 | 56.31 | 56.75 | 54.77 | 56.12 | 167,400 | -0.07(-0.12%) |
Nov 03, 2022 | 59.06 | 59.73 | 55.96 | 56.19 | 189,558 | -2.85(-4.82%) |
Nov 02, 2022 | 60.86 | 59.04 | 59.04 | 205,371 | -2.28(-3.71%) | |
Nov 01, 2022 | 62.74 | 63.02 | 61.07 | 61.31 | 209,940 | -1.30(-2.07%) |
Oct 31, 2022 | 63.07 | 63.14 | 61.87 | 62.61 | 206,382 | -0.33(-0.52%) |
Oct 28, 2022 | 61.32 | 63.18 | 61.32 | 62.94 | 137,022 | +1.63(+2.65%) |
Oct 27, 2022 | 60.69 | 62.18 | 60.62 | 61.31 | 139,028 | +0.62(+1.02%) |
Oct 26, 2022 | 61.13 | 61.85 | 60.40 | 60.69 | 314,374 | -0.41(-0.67%) |
Oct 25, 2022 | 59.07 | 61.22 | 59.07 | 61.10 | 154,338 | +1.87(+3.15%) |
Oct 24, 2022 | 59.43 | 59.54 | 58.92 | 59.23 | 112,386 | +0.24(+0.41%) |
Oct 21, 2022 | 57.59 | 59.29 | 57.31 | 58.99 | 156,231 | +1.57(+2.73%) |
Oct 20, 2022 | 57.56 | 58.08 | 56.95 | 57.42 | 166,450 | +0.14(+0.24%) |
Oct 19, 2022 | 57.41 | 58.30 | 56.93 | 57.29 | 172,852 | -0.59(-1.02%) |
Oct 18, 2022 | 57.74 | 58.28 | 57.32 | 57.88 | 112,195 | +0.56(+0.98%) |
Oct 17, 2022 | 56.17 | 57.54 | 56.17 | 57.32 | 142,151 | +1.57(+2.81%) |
Oct 14, 2022 | 56.35 | 56.79 | 55.62 | 55.75 | 149,991 | -0.45(-0.81%) |
Oct 13, 2022 | 54.12 | 56.77 | 53.64 | 56.20 | 137,980 | +1.71(+3.14%) |
Oct 12, 2022 | 54.68 | 55.21 | 54.32 | 54.49 | 96,662 | -0.26(-0.48%) |
Oct 11, 2022 | 54.51 | 55.19 | 54.35 | 54.75 | 154,226 | +0.25(+0.46%) |
Oct 10, 2022 | 53.83 | 54.78 | 53.83 | 54.50 | 110,128 | +0.87(+1.62%) |
Oct 07, 2022 | 54.03 | 54.03 | 53.11 | 53.63 | 169,857 | -0.51(-0.95%) |
Oct 06, 2022 | 53.96 | 54.74 | 53.96 | 54.14 | 111,299 | -0.14(-0.25%) |
Oct 05, 2022 | 53.38 | 54.58 | 53.38 | 54.28 | 116,186 | +0.50(+0.94%) |
Oct 04, 2022 | 53.17 | 54.07 | 53.17 | 53.77 | 142,464 | +1.27(+2.42%) |