Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 16, 2022 | 59.78 | 0 | -2.61(-4.18%) | |||
Dec 15, 2022 | 64.33 | 64.44 | 62.25 | 62.39 | 630,150 | -2.53(-3.90%) |
Dec 14, 2022 | 65.17 | 66.78 | 64.53 | 64.92 | 456,048 | -0.34(-0.52%) |
Dec 13, 2022 | 66.17 | 66.32 | 64.60 | 65.26 | 524,939 | +0.95(+1.48%) |
Dec 12, 2022 | 65.36 | 65.79 | 63.57 | 64.31 | 609,909 | -0.06(-0.09%) |
Dec 09, 2022 | 66.00 | 66.54 | 64.23 | 64.37 | 365,569 | -1.83(-2.76%) |
Dec 08, 2022 | 64.62 | 66.34 | 64.15 | 66.20 | 532,864 | +1.73(+2.68%) |
Dec 07, 2022 | 63.61 | 65.08 | 63.05 | 64.47 | 463,907 | +0.80(+1.26%) |
Dec 06, 2022 | 64.19 | 64.19 | 62.85 | 63.67 | 666,784 | -0.34(-0.53%) |
Dec 05, 2022 | 66.90 | 66.90 | 63.79 | 64.01 | 671,091 | -2.83(-4.23%) |
Dec 02, 2022 | 66.45 | 67.23 | 66.12 | 66.84 | 509,691 | +0.11(+0.16%) |
Dec 01, 2022 | 64.74 | 67.22 | 64.09 | 66.73 | 968,855 | +3.43(+5.42%) |
Nov 30, 2022 | 61.80 | 64.07 | 61.55 | 63.30 | 979,115 | +1.80(+2.93%) |
Nov 29, 2022 | 59.99 | 61.67 | 59.78 | 61.50 | 639,652 | +1.83(+3.07%) |
Nov 28, 2022 | 58.71 | 59.68 | 58.42 | 59.67 | 654,644 | +0.65(+1.10%) |
Nov 25, 2022 | 58.73 | 59.87 | 58.70 | 59.02 | 134,499 | +0.26(+0.44%) |
Nov 23, 2022 | 58.51 | 59.41 | 57.91 | 58.76 | 304,407 | +0.14(+0.24%) |
Nov 22, 2022 | 58.00 | 59.15 | 57.80 | 58.62 | 424,516 | +0.39(+0.67%) |
Nov 21, 2022 | 57.80 | 59.40 | 57.80 | 58.23 | 633,490 | +0.93(+1.62%) |
Nov 18, 2022 | 55.23 | 57.75 | 55.00 | 57.30 | 685,064 | +2.05(+3.71%) |
Nov 17, 2022 | 53.59 | 55.43 | 52.15 | 55.25 | 872,064 | +0.43(+0.78%) |
Nov 16, 2022 | 51.92 | 55.15 | 51.26 | 54.82 | 1,140,230 | +2.75(+5.28%) |
Nov 15, 2022 | 51.69 | 52.97 | 50.79 | 52.07 | 737,418 | +1.75(+3.48%) |
Nov 14, 2022 | 53.17 | 53.17 | 50.00 | 50.32 | 1,161,048 | -2.57(-4.86%) |
Nov 11, 2022 | 53.48 | 53.63 | 51.11 | 52.89 | 1,163,037 | +0.87(+1.67%) |
Nov 10, 2022 | 54.80 | 55.93 | 51.35 | 52.02 | 1,507,497 | +0.67(+1.31%) |
Nov 09, 2022 | 52.59 | 52.78 | 50.88 | 51.35 | 1,207,310 | -1.55(-2.92%) |
Nov 08, 2022 | 53.90 | 54.35 | 52.89 | 52.89 | 675,660 | -0.68(-1.26%) |
Nov 07, 2022 | 54.10 | 54.27 | 52.99 | 53.57 | 689,650 | -0.44(-0.82%) |
Nov 04, 2022 | 53.58 | 54.12 | 52.87 | 54.01 | 594,390 | +0.89(+1.67%) |
Nov 03, 2022 | 53.98 | 54.34 | 53.12 | 53.12 | 757,790 | -1.55(-2.83%) |
Nov 02, 2022 | 56.71 | 54.43 | 54.67 | 928,690 | -2.02(-3.56%) | |
Nov 01, 2022 | 57.81 | 57.83 | 56.03 | 56.69 | 693,010 | -0.83(-1.44%) |
Oct 31, 2022 | 58.48 | 58.69 | 57.16 | 57.52 | 949,060 | -0.91(-1.55%) |
Oct 28, 2022 | 57.27 | 58.55 | 57.27 | 58.42 | 418,980 | +1.08(+1.89%) |
Oct 27, 2022 | 57.26 | 58.14 | 56.96 | 57.34 | 765,660 | +0.42(+0.74%) |
Oct 26, 2022 | 58.13 | 59.08 | 56.59 | 56.92 | 886,540 | -0.86(-1.48%) |
Oct 25, 2022 | 57.21 | 58.12 | 56.20 | 57.78 | 1,230,250 | +3.28(+6.01%) |
Oct 24, 2022 | 53.59 | 54.67 | 53.20 | 54.50 | 554,080 | +1.07(+2.00%) |
Oct 21, 2022 | 52.49 | 53.65 | 51.91 | 53.44 | 454,530 | +1.35(+2.60%) |
Oct 20, 2022 | 52.93 | 53.80 | 51.96 | 52.08 | 569,210 | -1.57(-2.92%) |
Oct 19, 2022 | 53.80 | 54.09 | 53.10 | 53.65 | 560,360 | -0.49(-0.91%) |
Oct 18, 2022 | 53.92 | 54.54 | 53.57 | 54.14 | 406,870 | +0.94(+1.77%) |
Oct 17, 2022 | 52.93 | 53.42 | 52.70 | 53.20 | 533,300 | +1.07(+2.04%) |
Oct 14, 2022 | 53.79 | 53.79 | 52.08 | 52.13 | 381,590 | -1.14(-2.14%) |
Oct 13, 2022 | 51.53 | 53.74 | 51.10 | 53.28 | 523,130 | +0.91(+1.75%) |
Oct 12, 2022 | 52.29 | 52.82 | 51.91 | 52.36 | 360,940 | -0.02(-0.04%) |
Oct 11, 2022 | 52.57 | 53.21 | 52.12 | 52.38 | 392,430 | -0.61(-1.15%) |
Oct 10, 2022 | 53.59 | 53.97 | 52.90 | 52.99 | 435,830 | -0.71(-1.32%) |
Oct 07, 2022 | 55.27 | 55.27 | 53.64 | 53.70 | 483,610 | -1.96(-3.52%) |
Oct 06, 2022 | 55.16 | 55.72 | 55.00 | 55.66 | 410,600 | +0.34(+0.61%) |
Oct 05, 2022 | 54.64 | 55.74 | 54.54 | 55.32 | 339,000 | -0.12(-0.21%) |
Oct 04, 2022 | 55.30 | 55.51 | 54.27 | 55.44 | 479,660 | +1.53(+2.83%) |
Oct 03, 2022 | 51.39 | 54.17 | 51.00 | 53.91 | 971,570 | +2.99(+5.87%) |
Sep 30, 2022 | 50.51 | 51.60 | 50.51 | 50.92 | 470,070 | +0.05(+0.09%) |
Sep 29, 2022 | 50.90 | 51.33 | 50.37 | 50.87 | 459,020 | -0.44(-0.85%) |
Sep 28, 2022 | 50.66 | 51.75 | 50.47 | 51.31 | 390,210 | +0.92(+1.83%) |
Sep 27, 2022 | 50.36 | 51.28 | 49.73 | 50.39 | 549,210 | +0.52(+1.05%) |
Sep 26, 2022 | 49.69 | 50.47 | 49.64 | 49.87 | 738,500 | -0.20(-0.40%) |
Sep 23, 2022 | 50.12 | 50.40 | 49.63 | 50.07 | 530,810 | -0.55(-1.09%) |
Sep 22, 2022 | 51.82 | 51.82 | 50.49 | 50.62 | 731,710 | -1.37(-2.64%) |
Sep 21, 2022 | 52.81 | 53.36 | 51.93 | 51.99 | 707,220 | -0.75(-1.42%) |
Sep 20, 2022 | 53.95 | 53.95 | 51.76 | 52.74 | 1,040,810 | -1.09(-2.02%) |
Sep 19, 2022 | 51.98 | 53.92 | 51.98 | 53.83 | 918,550 | +2.31(+4.48%) |
Sep 16, 2022 | 51.63 | 52.08 | 51.17 | 51.52 | 1,071,140 | -0.81(-1.54%) |
Sep 15, 2022 | 52.59 | 53.02 | 52.04 | 52.33 | 821,170 | -0.22(-0.42%) |
Sep 14, 2022 | 52.79 | 52.79 | 51.44 | 52.55 | 766,770 | -0.47(-0.89%) |
Sep 13, 2022 | 53.81 | 53.93 | 52.60 | 53.02 | 491,680 | -1.58(-2.89%) |
Sep 12, 2022 | 54.69 | 55.38 | 54.60 | 54.60 | 353,840 | -0.07(-0.13%) |
Sep 09, 2022 | 53.91 | 54.89 | 53.73 | 54.67 | 297,350 | +0.87(+1.62%) |
Sep 08, 2022 | 53.14 | 53.84 | 53.01 | 53.80 | 407,860 | +0.11(+0.21%) |
Sep 07, 2022 | 52.14 | 53.92 | 52.14 | 53.69 | 546,760 | +1.25(+2.39%) |
Sep 06, 2022 | 52.20 | 52.62 | 51.26 | 52.44 | 473,860 | +0.29(+0.56%) |
Sep 02, 2022 | 53.79 | 53.79 | 52.00 | 52.14 | 310,470 | -1.02(-1.91%) |
Sep 01, 2022 | 52.25 | 53.21 | 51.99 | 53.16 | 362,440 | +0.64(+1.23%) |
Aug 31, 2022 | 54.00 | 54.00 | 52.38 | 52.52 | 655,435 | -1.22(-2.27%) |
Aug 30, 2022 | 54.40 | 54.51 | 53.31 | 53.74 | 392,989 | -0.63(-1.16%) |
Aug 29, 2022 | 54.72 | 55.11 | 54.37 | 54.37 | 322,923 | -0.90(-1.63%) |
Aug 26, 2022 | 56.99 | 56.99 | 54.79 | 55.27 | 444,407 | -1.47(-2.59%) |
Aug 25, 2022 | 56.73 | 57.08 | 56.21 | 56.74 | 347,096 | +0.29(+0.52%) |
Aug 24, 2022 | 56.41 | 57.08 | 56.30 | 56.45 | 366,814 | -0.18(-0.32%) |
Aug 23, 2022 | 56.58 | 57.69 | 56.05 | 56.63 | 795,917 | -0.11(-0.20%) |
Aug 22, 2022 | 57.07 | 57.11 | 56.55 | 56.74 | 371,869 | -1.06(-1.83%) |
Aug 19, 2022 | 57.94 | 57.94 | 57.13 | 57.80 | 599,853 | -0.22(-0.37%) |
Aug 18, 2022 | 57.55 | 58.29 | 57.41 | 58.02 | 274,988 | +0.17(+0.30%) |
Aug 17, 2022 | 58.37 | 58.48 | 57.70 | 57.84 | 292,464 | -1.16(-1.97%) |
Aug 16, 2022 | 57.55 | 59.17 | 57.55 | 59.01 | 405,641 | +1.30(+2.25%) |
Aug 15, 2022 | 56.87 | 57.79 | 56.68 | 57.71 | 250,755 | +0.84(+1.48%) |
Aug 12, 2022 | 56.67 | 57.00 | 56.31 | 56.87 | 249,114 | +0.61(+1.09%) |
Aug 11, 2022 | 57.02 | 57.33 | 56.26 | 56.26 | 305,096 | -0.06(-0.10%) |
Aug 10, 2022 | 55.61 | 56.45 | 55.61 | 56.31 | 273,637 | +1.27(+2.30%) |
Aug 09, 2022 | 54.95 | 55.54 | 54.77 | 55.05 | 388,284 | -0.24(-0.43%) |
Aug 08, 2022 | 55.16 | 55.86 | 55.02 | 55.28 | 307,799 | +0.07(+0.14%) |
Aug 05, 2022 | 53.44 | 55.38 | 53.44 | 55.21 | 350,559 | +1.59(+2.96%) |
Aug 04, 2022 | 52.27 | 54.24 | 52.00 | 53.62 | 451,133 | +0.63(+1.18%) |
Aug 03, 2022 | 51.87 | 53.15 | 51.85 | 52.99 | 348,087 | +1.12(+2.16%) |
Aug 02, 2022 | 53.25 | 53.25 | 51.54 | 51.87 | 358,266 | -0.89(-1.69%) |
Aug 01, 2022 | 53.55 | 53.55 | 52.72 | 52.76 | 454,837 | -0.90(-1.67%) |
Jul 29, 2022 | 53.05 | 53.83 | 52.50 | 53.66 | 459,491 | +1.27(+2.42%) |
Jul 28, 2022 | 51.05 | 52.52 | 51.05 | 52.39 | 396,522 | +1.33(+2.60%) |
Jul 27, 2022 | 49.80 | 51.41 | 49.80 | 51.06 | 265,589 | +1.21(+2.44%) |
Jul 26, 2022 | 49.43 | 49.95 | 49.32 | 49.85 | 230,997 | +0.42(+0.85%) |
Jul 25, 2022 | 49.66 | 50.06 | 49.43 | 49.43 | 172,371 | -0.18(-0.37%) |
Jul 22, 2022 | 50.12 | 50.45 | 49.60 | 49.61 | 212,209 | -0.08(-0.16%) |
Jul 21, 2022 | 49.54 | 49.90 | 49.06 | 49.69 | 333,923 | +0.04(+0.08%) |
Jul 20, 2022 | 49.20 | 49.97 | 49.16 | 49.65 | 338,718 | +0.20(+0.40%) |
Jul 19, 2022 | 48.14 | 49.46 | 46.96 | 49.45 | 371,328 | +1.82(+3.82%) |
Jul 18, 2022 | 47.56 | 48.66 | 47.48 | 47.63 | 429,513 | +0.13(+0.27%) |
Jul 15, 2022 | 47.50 | 47.71 | 47.06 | 47.51 | 239,054 | +0.50(+1.06%) |
Jul 14, 2022 | 46.65 | 47.24 | 46.00 | 47.00 | 422,647 | -0.08(-0.17%) |
Jul 13, 2022 | 46.35 | 47.27 | 45.95 | 47.09 | 398,374 | +0.55(+1.17%) |
Jul 12, 2022 | 46.55 | 47.30 | 46.31 | 46.54 | 310,081 | -0.30(-0.64%) |
Jul 11, 2022 | 47.07 | 47.19 | 46.67 | 46.84 | 288,871 | -0.47(-1.00%) |
Jul 08, 2022 | 47.57 | 47.95 | 47.07 | 47.31 | 296,318 | -0.20(-0.42%) |
Jul 07, 2022 | 47.70 | 48.45 | 47.21 | 47.51 | 479,140 | +0.45(+0.97%) |
Jul 06, 2022 | 47.82 | 48.10 | 46.21 | 47.06 | 434,147 | -1.08(-2.24%) |
Jul 05, 2022 | 47.22 | 48.14 | 46.66 | 48.14 | 612,695 | +0.19(+0.40%) |
Jul 01, 2022 | 48.06 | 48.36 | 46.88 | 47.95 | 341,911 | +0.17(+0.36%) |
Jun 30, 2022 | 46.78 | 48.15 | 46.43 | 47.78 | 717,744 | +0.41(+0.86%) |
Jun 29, 2022 | 47.46 | 47.59 | 46.61 | 47.37 | 303,244 | -0.09(-0.18%) |
Jun 28, 2022 | 48.58 | 48.76 | 47.36 | 47.46 | 377,164 | -0.58(-1.21%) |
Jun 27, 2022 | 48.33 | 48.74 | 47.97 | 48.04 | 241,857 | -0.10(-0.22%) |
Jun 24, 2022 | 47.81 | 49.11 | 47.81 | 48.14 | 703,961 | +0.80(+1.68%) |
Jun 23, 2022 | 47.43 | 47.95 | 46.90 | 47.34 | 648,759 | -0.08(-0.17%) |
Jun 22, 2022 | 46.01 | 47.59 | 45.96 | 47.43 | 545,462 | +0.97(+2.10%) |
Jun 21, 2022 | 45.96 | 46.58 | 45.56 | 46.45 | 440,433 | +0.83(+1.81%) |
Jun 17, 2022 | 46.09 | 46.44 | 45.12 | 45.63 | 720,607 | +0.50(+1.12%) |
Jun 16, 2022 | 46.25 | 46.25 | 44.75 | 45.12 | 510,269 | -1.97(-4.19%) |
Jun 15, 2022 | 46.60 | 47.37 | 46.35 | 47.10 | 472,323 | +0.70(+1.51%) |
Jun 14, 2022 | 47.11 | 47.37 | 46.16 | 46.39 | 468,560 | +0.15(+0.33%) |
Jun 13, 2022 | 46.60 | 47.04 | 45.87 | 46.24 | 559,265 | -1.14(-2.40%) |
Jun 10, 2022 | 48.25 | 48.65 | 46.70 | 47.38 | 738,934 | -1.48(-3.02%) |
Jun 09, 2022 | 49.07 | 49.24 | 48.42 | 48.85 | 460,933 | -0.30(-0.62%) |
Jun 08, 2022 | 50.04 | 50.04 | 48.36 | 49.16 | 459,972 | -0.97(-1.94%) |
Jun 07, 2022 | 49.07 | 50.38 | 48.91 | 50.13 | 255,870 | +0.61(+1.23%) |
Jun 06, 2022 | 50.06 | 50.75 | 49.45 | 49.52 | 471,212 | -0.30(-0.60%) |
Jun 03, 2022 | 49.75 | 50.55 | 49.14 | 49.82 | 251,796 | -0.52(-1.03%) |
Jun 02, 2022 | 48.73 | 50.51 | 48.73 | 50.34 | 533,151 | +1.52(+3.11%) |
Jun 01, 2022 | 49.34 | 49.34 | 48.03 | 48.83 | 481,612 | -0.13(-0.26%) |
May 31, 2022 | 49.66 | 50.02 | 48.73 | 48.95 | 1,122,444 | -1.20(-2.39%) |
May 27, 2022 | 48.94 | 50.25 | 48.60 | 50.15 | 675,134 | +1.50(+3.08%) |
May 26, 2022 | 48.85 | 50.22 | 48.06 | 48.65 | 953,185 | -1.99(-3.94%) |
May 25, 2022 | 50.66 | 51.49 | 49.77 | 50.64 | 717,974 | +0.17(+0.33%) |
May 24, 2022 | 51.42 | 51.42 | 49.91 | 50.47 | 333,002 | -0.96(-1.87%) |
May 23, 2022 | 52.11 | 52.11 | 50.82 | 51.44 | 454,116 | +0.20(+0.40%) |
May 20, 2022 | 51.83 | 51.83 | 50.43 | 51.23 | 379,416 | +0.31(+0.60%) |
May 19, 2022 | 50.67 | 51.59 | 49.93 | 50.93 | 566,051 | -0.32(-0.62%) |
May 18, 2022 | 53.13 | 53.13 | 51.11 | 51.25 | 317,708 | -2.13(-3.99%) |
May 17, 2022 | 53.02 | 53.45 | 52.58 | 53.38 | 311,732 | +1.25(+2.40%) |
May 16, 2022 | 52.67 | 52.67 | 51.74 | 52.13 | 334,143 | -0.86(-1.63%) |
May 13, 2022 | 51.95 | 53.61 | 51.95 | 52.99 | 381,188 | +1.33(+2.58%) |
May 12, 2022 | 51.24 | 52.12 | 50.48 | 51.65 | 597,961 | +0.73(+1.43%) |
May 11, 2022 | 52.39 | 52.49 | 50.80 | 50.93 | 521,770 | -1.12(-2.15%) |
May 10, 2022 | 53.19 | 53.19 | 51.40 | 52.05 | 628,640 | -0.81(-1.52%) |
May 09, 2022 | 53.84 | 53.96 | 52.55 | 52.85 | 548,805 | -1.14(-2.11%) |
May 06, 2022 | 53.91 | 54.39 | 52.95 | 53.99 | 429,023 | -0.11(-0.20%) |
May 05, 2022 | 55.75 | 55.90 | 53.74 | 54.10 | 354,302 | -2.05(-3.65%) |
May 04, 2022 | 54.98 | 56.27 | 54.67 | 56.15 | 456,639 | +1.34(+2.45%) |
May 03, 2022 | 54.20 | 54.98 | 54.03 | 54.81 | 518,767 | +0.85(+1.58%) |