Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.92 | 59.36 | 58.69 | 59.16 | 542,394 | -0.23(-0.38%) |
Dec 29, 2022 | 58.43 | 59.51 | 58.43 | 59.39 | 660,786 | +1.22(+2.10%) |
Dec 28, 2022 | 59.59 | 59.72 | 58.14 | 58.16 | 667,408 | -1.36(-2.29%) |
Dec 27, 2022 | 58.66 | 59.88 | 58.44 | 59.52 | 784,493 | +0.95(+1.62%) |
Dec 23, 2022 | 57.63 | 58.62 | 57.51 | 58.57 | 679,205 | +0.94(+1.63%) |
Dec 22, 2022 | 57.61 | 57.72 | 56.87 | 57.63 | 1,083,277 | -0.47(-0.81%) |
Dec 21, 2022 | 58.09 | 58.31 | 57.68 | 58.10 | 910,756 | +0.50(+0.87%) |
Dec 20, 2022 | 57.71 | 58.15 | 57.40 | 57.61 | 1,144,217 | -0.12(-0.20%) |
Dec 19, 2022 | 58.50 | 58.98 | 57.49 | 57.72 | 1,330,927 | -0.77(-1.32%) |
Dec 16, 2022 | 58.08 | 59.02 | 57.87 | 58.50 | 1,599,733 | -0.28(-0.48%) |
Dec 15, 2022 | 59.15 | 59.47 | 58.73 | 58.78 | 1,348,762 | -1.22(-2.04%) |
Dec 14, 2022 | 60.17 | 60.87 | 59.26 | 60.00 | 1,222,563 | -0.39(-0.65%) |
Dec 13, 2022 | 61.01 | 61.56 | 60.07 | 60.40 | 1,099,284 | +0.70(+1.16%) |
Dec 12, 2022 | 58.87 | 59.69 | 58.74 | 59.70 | 713,572 | +0.93(+1.58%) |
Dec 09, 2022 | 59.09 | 59.79 | 58.54 | 58.77 | 1,612,226 | -0.61(-1.02%) |
Dec 08, 2022 | 59.88 | 60.31 | 59.20 | 59.38 | 929,961 | -0.11(-0.18%) |
Dec 07, 2022 | 59.94 | 60.62 | 59.23 | 59.49 | 817,920 | -0.70(-1.16%) |
Dec 06, 2022 | 59.70 | 60.86 | 59.27 | 60.18 | 1,320,936 | +0.61(+1.02%) |
Dec 05, 2022 | 59.08 | 59.92 | 58.60 | 59.57 | 825,234 | -0.03(-0.05%) |
Dec 02, 2022 | 58.66 | 60.10 | 58.61 | 59.60 | 1,386,571 | +0.31(+0.53%) |
Dec 01, 2022 | 58.07 | 59.29 | 57.86 | 59.29 | 1,891,082 | +1.92(+3.34%) |
Nov 30, 2022 | 55.31 | 57.63 | 55.17 | 57.37 | 2,285,981 | +1.66(+2.99%) |
Nov 29, 2022 | 55.01 | 56.37 | 54.90 | 55.71 | 1,244,259 | +0.53(+0.95%) |
Nov 28, 2022 | 55.34 | 56.04 | 55.11 | 55.18 | 1,092,770 | -0.56(-1.00%) |
Nov 25, 2022 | 55.72 | 56.15 | 55.48 | 55.74 | 508,528 | +0.27(+0.49%) |
Nov 23, 2022 | 54.35 | 55.75 | 54.11 | 55.46 | 702,711 | +1.12(+2.06%) |
Nov 22, 2022 | 53.09 | 54.40 | 52.98 | 54.34 | 1,088,223 | +1.54(+2.92%) |
Nov 21, 2022 | 52.96 | 53.69 | 52.60 | 52.80 | 1,215,350 | -0.47(-0.88%) |
Nov 18, 2022 | 54.20 | 54.20 | 52.48 | 53.27 | 636,289 | -0.02(-0.04%) |
Nov 17, 2022 | 50.75 | 53.29 | 50.75 | 53.29 | 954,207 | +1.63(+3.15%) |
Nov 16, 2022 | 51.24 | 51.94 | 50.63 | 51.66 | 1,344,275 | +0.05(+0.09%) |
Nov 15, 2022 | 52.72 | 53.45 | 51.04 | 51.61 | 2,776,118 | +1.86(+3.74%) |
Nov 14, 2022 | 50.52 | 50.85 | 49.56 | 49.75 | 1,336,214 | -1.00(-1.98%) |
Nov 11, 2022 | 50.99 | 51.25 | 50.20 | 50.75 | 1,034,745 | +0.11(+0.21%) |
Nov 10, 2022 | 49.52 | 50.65 | 49.48 | 50.65 | 925,440 | +3.20(+6.74%) |
Nov 09, 2022 | 47.27 | 48.05 | 47.04 | 47.45 | 696,163 | -0.22(-0.47%) |
Nov 08, 2022 | 47.84 | 48.57 | 47.47 | 47.67 | 1,166,228 | +0.18(+0.37%) |
Nov 07, 2022 | 46.95 | 47.50 | 46.42 | 47.50 | 669,945 | +0.86(+1.84%) |
Nov 04, 2022 | 45.78 | 47.20 | 45.53 | 46.64 | 630,522 | +1.66(+3.68%) |
Nov 03, 2022 | 44.76 | 45.34 | 44.08 | 44.98 | 687,833 | -0.19(-0.41%) |
Nov 02, 2022 | 46.53 | 45.11 | 45.17 | 711,139 | -1.37(-2.95%) | |
Nov 01, 2022 | 46.78 | 47.00 | 45.91 | 46.54 | 673,353 | +0.42(+0.91%) |
Oct 31, 2022 | 46.77 | 46.77 | 45.94 | 46.12 | 671,877 | -0.92(-1.95%) |
Oct 28, 2022 | 45.56 | 47.11 | 45.36 | 47.04 | 962,601 | +1.73(+3.83%) |
Oct 27, 2022 | 46.53 | 46.69 | 45.08 | 45.31 | 1,238,738 | -0.79(-1.71%) |
Oct 26, 2022 | 46.34 | 47.02 | 45.74 | 46.10 | 1,062,571 | -0.20(-0.42%) |
Oct 25, 2022 | 45.57 | 46.53 | 45.05 | 46.29 | 873,898 | +0.44(+0.96%) |
Oct 24, 2022 | 46.39 | 46.60 | 45.60 | 45.85 | 914,298 | -0.41(-0.88%) |
Oct 21, 2022 | 44.87 | 46.38 | 44.86 | 46.26 | 397,328 | +1.26(+2.79%) |
Oct 20, 2022 | 46.62 | 46.97 | 44.65 | 45.00 | 445,896 | -1.24(-2.68%) |
Oct 19, 2022 | 46.72 | 47.14 | 45.78 | 46.24 | 418,957 | -0.86(-1.82%) |
Oct 18, 2022 | 47.31 | 47.85 | 46.47 | 47.10 | 444,162 | +0.65(+1.41%) |
Oct 17, 2022 | 46.29 | 46.97 | 46.20 | 46.45 | 666,992 | +1.02(+2.25%) |
Oct 14, 2022 | 46.25 | 46.76 | 45.27 | 45.42 | 512,149 | -0.57(-1.23%) |
Oct 13, 2022 | 43.92 | 46.55 | 43.40 | 45.99 | 806,962 | +1.16(+2.59%) |
Oct 12, 2022 | 45.75 | 45.75 | 44.82 | 44.83 | 898,535 | -0.75(-1.65%) |
Oct 11, 2022 | 45.15 | 46.07 | 44.85 | 45.58 | 866,543 | +0.07(+0.15%) |
Oct 10, 2022 | 45.76 | 46.18 | 45.20 | 45.51 | 549,778 | -0.01(-0.02%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.09 | 45.52 | 652,527 | -1.67(-3.53%) |
Oct 06, 2022 | 47.40 | 47.79 | 46.84 | 47.19 | 699,491 | -0.54(-1.12%) |
Oct 05, 2022 | 47.11 | 48.00 | 46.97 | 47.72 | 513,296 | -0.13(-0.26%) |
Oct 04, 2022 | 47.60 | 47.92 | 47.20 | 47.85 | 1,551,298 | +1.46(+3.15%) |