Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.09 | 54.41 | 53.29 | 53.57 | 22,427 | -1.47(-2.67%) |
Dec 29, 2022 | 55.15 | 55.33 | 55.01 | 55.04 | 23,730 | -1.25(-2.23%) |
Dec 28, 2022 | 55.63 | 56.29 | 55.54 | 56.29 | 107,196 | +0.84(+1.51%) |
Dec 27, 2022 | 55.42 | 55.47 | 55.17 | 55.45 | 37,273 | +0.59(+1.08%) |
Dec 23, 2022 | 54.90 | 55.06 | 54.79 | 54.86 | 14,871 | +0.41(+0.76%) |
Dec 22, 2022 | 54.50 | 54.70 | 54.40 | 54.45 | 50,740 | +0.09(+0.16%) |
Dec 21, 2022 | 54.35 | 54.47 | 53.95 | 54.36 | 125,543 | +0.50(+0.93%) |
Dec 20, 2022 | 54.40 | 54.50 | 52.80 | 53.86 | 123,106 | -4.72(-8.05%) |
Dec 19, 2022 | 58.15 | 58.65 | 58.15 | 58.58 | 92,547 | +0.34(+0.58%) |
Dec 16, 2022 | 58.65 | 58.74 | 57.92 | 58.24 | 23,680 | -0.81(-1.36%) |
Dec 15, 2022 | 58.18 | 59.47 | 58.07 | 59.05 | 160,852 | +1.96(+3.43%) |
Dec 14, 2022 | 56.88 | 57.38 | 56.55 | 57.09 | 38,650 | -0.23(-0.40%) |
Dec 13, 2022 | 56.68 | 57.32 | 56.59 | 57.32 | 51,361 | -1.82(-3.08%) |
Dec 12, 2022 | 58.57 | 59.25 | 58.51 | 59.14 | 52,248 | +0.96(+1.66%) |
Dec 09, 2022 | 57.78 | 58.28 | 57.78 | 58.18 | 20,789 | -0.02(-0.04%) |
Dec 08, 2022 | 58.07 | 58.30 | 57.90 | 58.20 | 40,453 | +0.20(+0.34%) |
Dec 07, 2022 | 58.11 | 58.34 | 57.85 | 58.00 | 38,276 | -0.47(-0.80%) |
Dec 06, 2022 | 58.04 | 58.50 | 57.95 | 58.47 | 29,982 | +0.16(+0.27%) |
Dec 05, 2022 | 57.43 | 58.31 | 57.43 | 58.31 | 69,872 | +2.11(+3.75%) |
Dec 02, 2022 | 56.95 | 57.28 | 56.13 | 56.20 | 62,796 | -0.62(-1.09%) |
Dec 01, 2022 | 57.73 | 57.83 | 56.82 | 56.82 | 109,638 | -2.50(-4.21%) |
Nov 30, 2022 | 60.42 | 60.96 | 59.28 | 59.32 | 49,630 | -0.67(-1.12%) |
Nov 29, 2022 | 60.02 | 60.02 | 59.56 | 59.99 | 9,577 | -0.11(-0.18%) |
Nov 28, 2022 | 59.78 | 60.18 | 59.65 | 60.10 | 14,964 | -0.10(-0.17%) |
Nov 25, 2022 | 60.50 | 60.50 | 60.16 | 60.20 | 7,698 | -0.33(-0.54%) |
Nov 23, 2022 | 61.77 | 61.77 | 60.25 | 60.53 | 38,233 | -1.44(-2.32%) |
Nov 22, 2022 | 62.17 | 62.23 | 61.95 | 61.97 | 37,730 | -0.78(-1.25%) |
Nov 21, 2022 | 62.16 | 62.88 | 62.14 | 62.75 | 55,450 | +1.50(+2.44%) |
Nov 18, 2022 | 60.73 | 61.28 | 60.73 | 61.26 | 21,360 | +0.16(+0.27%) |
Nov 17, 2022 | 61.26 | 61.49 | 60.98 | 61.09 | 39,315 | +0.64(+1.06%) |
Nov 16, 2022 | 60.30 | 60.67 | 60.14 | 60.45 | 45,172 | +0.23(+0.38%) |
Nov 15, 2022 | 59.97 | 60.57 | 59.97 | 60.22 | 71,969 | -0.40(-0.66%) |
Nov 14, 2022 | 61.24 | 61.44 | 60.54 | 60.62 | 84,057 | +0.88(+1.47%) |
Nov 11, 2022 | 60.43 | 60.62 | 59.55 | 59.74 | 110,152 | -2.25(-3.63%) |
Nov 10, 2022 | 63.93 | 63.93 | 61.92 | 61.99 | 149,686 | -5.04(-7.52%) |
Nov 09, 2022 | 66.79 | 67.18 | 66.51 | 67.03 | 36,460 | +0.90(+1.36%) |
Nov 08, 2022 | 66.70 | 66.70 | 65.87 | 66.13 | 78,975 | -0.91(-1.36%) |
Nov 07, 2022 | 66.72 | 67.10 | 66.57 | 67.04 | 25,892 | +0.02(+0.03%) |
Nov 04, 2022 | 67.52 | 67.71 | 66.93 | 67.02 | 36,912 | -1.51(-2.20%) |
Nov 03, 2022 | 68.37 | 68.73 | 67.95 | 68.53 | 36,160 | +0.45(+0.66%) |
Nov 02, 2022 | 67.28 | 68.15 | 68.08 | 100,925 | -0.31(-0.45%) | |
Nov 01, 2022 | 67.53 | 68.57 | 67.52 | 68.39 | 57,734 | -0.50(-0.73%) |
Oct 31, 2022 | 68.90 | 69.16 | 68.75 | 68.89 | 38,295 | +1.17(+1.73%) |
Oct 28, 2022 | 67.92 | 67.96 | 67.61 | 67.72 | 41,629 | +1.13(+1.70%) |
Oct 27, 2022 | 66.57 | 66.69 | 66.09 | 66.59 | 56,305 | -0.05(-0.07%) |
Oct 26, 2022 | 67.44 | 67.44 | 66.54 | 66.64 | 54,661 | -1.42(-2.09%) |
Oct 25, 2022 | 68.35 | 68.41 | 67.77 | 68.06 | 114,420 | -1.03(-1.49%) |
Oct 24, 2022 | 69.22 | 69.29 | 68.80 | 69.09 | 80,417 | +1.68(+2.49%) |
Oct 21, 2022 | 71.53 | 71.58 | 66.58 | 67.41 | 508,642 | -2.78(-3.96%) |
Oct 20, 2022 | 70.04 | 70.38 | 69.64 | 70.19 | 115,005 | +0.26(+0.37%) |
Oct 19, 2022 | 69.77 | 70.03 | 69.72 | 69.93 | 54,651 | +0.68(+0.98%) |
Oct 18, 2022 | 69.16 | 69.46 | 69.10 | 69.25 | 37,815 | +0.11(+0.16%) |
Oct 17, 2022 | 68.90 | 69.14 | 68.69 | 69.14 | 29,988 | +0.46(+0.67%) |
Oct 14, 2022 | 68.07 | 68.95 | 68.07 | 68.68 | 41,603 | +1.24(+1.84%) |
Oct 13, 2022 | 67.38 | 67.65 | 67.15 | 67.44 | 28,889 | +0.35(+0.52%) |
Oct 12, 2022 | 67.05 | 67.20 | 66.91 | 67.09 | 34,987 | +0.94(+1.42%) |
Oct 11, 2022 | 66.04 | 66.18 | 65.80 | 66.15 | 16,743 | +0.09(+0.14%) |
Oct 10, 2022 | 65.90 | 66.10 | 65.85 | 66.06 | 38,550 | +0.32(+0.49%) |
Oct 07, 2022 | 65.41 | 65.80 | 65.41 | 65.74 | 14,724 | +0.27(+0.41%) |
Oct 06, 2022 | 65.23 | 65.47 | 65.13 | 65.47 | 16,020 | +0.48(+0.74%) |
Oct 05, 2022 | 64.91 | 65.22 | 64.81 | 64.99 | 29,474 | +0.55(+0.85%) |
Oct 04, 2022 | 65.06 | 65.12 | 64.41 | 64.44 | 130,648 | -0.62(-0.95%) |