Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.49 | 50.35 | 49.30 | 50.21 | 607,767 | +0.46(+0.92%) |
Dec 29, 2022 | 49.18 | 50.19 | 49.18 | 49.75 | 619,115 | +0.38(+0.77%) |
Dec 28, 2022 | 49.51 | 49.90 | 49.27 | 49.37 | 757,855 | -0.48(-0.96%) |
Dec 27, 2022 | 50.03 | 50.47 | 49.77 | 49.85 | 873,930 | -0.32(-0.64%) |
Dec 23, 2022 | 48.91 | 50.33 | 48.86 | 50.17 | 1,227,534 | +1.39(+2.85%) |
Dec 22, 2022 | 49.17 | 49.30 | 48.38 | 48.78 | 915,043 | -0.40(-0.81%) |
Dec 21, 2022 | 49.53 | 49.75 | 49.13 | 49.18 | 957,753 | -0.11(-0.22%) |
Dec 20, 2022 | 49.28 | 50.10 | 49.28 | 49.29 | 1,020,274 | -0.28(-0.56%) |
Dec 19, 2022 | 50.51 | 50.64 | 49.23 | 49.57 | 1,318,279 | -0.90(-1.78%) |
Dec 16, 2022 | 49.66 | 50.59 | 49.56 | 50.47 | 2,575,891 | -0.08(-0.16%) |
Dec 15, 2022 | 49.99 | 50.68 | 49.75 | 50.55 | 1,371,057 | +0.18(+0.36%) |
Dec 14, 2022 | 50.25 | 50.69 | 49.74 | 50.37 | 957,360 | -0.07(-0.14%) |
Dec 13, 2022 | 50.34 | 50.47 | 49.39 | 50.44 | 1,263,983 | +0.57(+1.14%) |
Dec 12, 2022 | 48.52 | 50.24 | 48.51 | 49.87 | 1,017,809 | +1.38(+2.85%) |
Dec 09, 2022 | 49.56 | 49.74 | 48.41 | 48.49 | 980,325 | -1.26(-2.53%) |
Dec 08, 2022 | 50.47 | 50.80 | 49.52 | 49.75 | 1,049,440 | -0.59(-1.17%) |
Dec 07, 2022 | 50.73 | 51.20 | 50.01 | 50.34 | 680,415 | -0.48(-0.94%) |
Dec 06, 2022 | 51.52 | 51.88 | 50.07 | 50.82 | 576,399 | -0.83(-1.61%) |
Dec 05, 2022 | 52.60 | 52.70 | 51.31 | 51.65 | 594,787 | -0.83(-1.58%) |
Dec 02, 2022 | 51.85 | 52.58 | 51.71 | 52.48 | 582,956 | +0.27(+0.52%) |
Dec 01, 2022 | 52.69 | 53.38 | 52.12 | 52.21 | 633,339 | -0.49(-0.93%) |
Nov 30, 2022 | 52.85 | 53.27 | 52.51 | 52.70 | 1,800,426 | -0.02(-0.04%) |
Nov 29, 2022 | 51.60 | 52.76 | 51.60 | 52.72 | 1,142,115 | +1.13(+2.19%) |
Nov 28, 2022 | 51.24 | 51.64 | 50.96 | 51.59 | 678,703 | -0.27(-0.52%) |
Nov 25, 2022 | 51.80 | 52.36 | 51.74 | 51.86 | 296,552 | -0.17(-0.33%) |
Nov 23, 2022 | 52.48 | 52.68 | 51.65 | 52.03 | 756,779 | -0.96(-1.81%) |
Nov 22, 2022 | 51.97 | 53.29 | 51.51 | 52.99 | 704,753 | +1.43(+2.77%) |
Nov 21, 2022 | 51.41 | 51.56 | 50.64 | 51.56 | 652,545 | -0.35(-0.67%) |
Nov 18, 2022 | 51.01 | 51.91 | 50.75 | 51.91 | 405,405 | +0.53(+1.03%) |
Nov 17, 2022 | 51.32 | 51.60 | 51.02 | 51.38 | 568,110 | -0.57(-1.10%) |
Nov 16, 2022 | 51.51 | 52.26 | 51.06 | 51.95 | 763,320 | -0.11(-0.21%) |
Nov 15, 2022 | 53.27 | 53.55 | 51.78 | 52.06 | 1,102,468 | -1.09(-2.05%) |
Nov 14, 2022 | 53.24 | 53.89 | 52.82 | 53.15 | 1,005,875 | +0.15(+0.28%) |
Nov 11, 2022 | 52.50 | 53.02 | 52.38 | 53.00 | 819,438 | +0.59(+1.13%) |
Nov 10, 2022 | 51.69 | 52.41 | 51.35 | 52.41 | 701,694 | +1.34(+2.62%) |
Nov 09, 2022 | 51.93 | 52.26 | 51.04 | 51.07 | 702,952 | -1.16(-2.22%) |
Nov 08, 2022 | 51.57 | 52.50 | 51.07 | 52.23 | 957,679 | +0.85(+1.65%) |
Nov 07, 2022 | 51.62 | 52.14 | 51.24 | 51.38 | 855,276 | -0.22(-0.43%) |
Nov 04, 2022 | 52.12 | 52.50 | 51.44 | 51.60 | 1,198,280 | -1.11(-2.11%) |
Nov 03, 2022 | 52.48 | 53.00 | 52.27 | 52.71 | 781,483 | +0.14(+0.27%) |
Nov 02, 2022 | 53.66 | 53.66 | 52.30 | 52.57 | 931,171 | -1.02(-1.90%) |
Nov 01, 2022 | 54.38 | 54.40 | 53.41 | 53.59 | 1,224,665 | -0.36(-0.67%) |
Oct 31, 2022 | 53.10 | 54.13 | 53.00 | 53.95 | 950,905 | +0.81(+1.52%) |
Oct 28, 2022 | 53.11 | 53.62 | 52.63 | 53.14 | 1,051,077 | +0.25(+0.47%) |
Oct 27, 2022 | 52.26 | 53.00 | 51.81 | 52.89 | 959,690 | +1.15(+2.22%) |
Oct 26, 2022 | 51.63 | 51.81 | 51.15 | 51.74 | 795,947 | +0.54(+1.05%) |
Oct 25, 2022 | 50.51 | 51.59 | 50.35 | 51.20 | 622,720 | +0.73(+1.45%) |
Oct 24, 2022 | 50.65 | 50.89 | 49.92 | 50.47 | 644,712 | -0.03(-0.06%) |
Oct 21, 2022 | 49.75 | 50.82 | 49.52 | 50.50 | 898,876 | +0.84(+1.69%) |
Oct 20, 2022 | 50.14 | 50.14 | 49.13 | 49.66 | 1,175,231 | -0.25(-0.50%) |
Oct 19, 2022 | 50.74 | 51.03 | 49.48 | 49.91 | 887,468 | -0.93(-1.83%) |
Oct 18, 2022 | 50.25 | 50.97 | 49.88 | 50.84 | 2,097,735 | +0.73(+1.46%) |
Oct 17, 2022 | 49.71 | 50.27 | 49.07 | 50.11 | 629,924 | +0.66(+1.33%) |
Oct 14, 2022 | 49.10 | 49.77 | 48.71 | 49.45 | 834,618 | +0.32(+0.65%) |
Oct 13, 2022 | 47.80 | 49.74 | 47.70 | 49.13 | 1,156,211 | +1.04(+2.16%) |
Oct 12, 2022 | 47.56 | 48.70 | 47.33 | 48.09 | 1,267,231 | +0.21(+0.44%) |
Oct 11, 2022 | 46.61 | 48.49 | 46.55 | 47.88 | 907,472 | +0.89(+1.89%) |
Oct 10, 2022 | 48.05 | 48.70 | 46.98 | 46.99 | 1,012,444 | -0.78(-1.63%) |
Oct 07, 2022 | 47.89 | 48.52 | 47.40 | 47.77 | 705,344 | +0.10(+0.21%) |
Oct 06, 2022 | 48.25 | 48.27 | 47.25 | 47.67 | 946,883 | -0.58(-1.20%) |
Oct 05, 2022 | 48.51 | 48.92 | 47.49 | 48.25 | 1,062,174 | -0.65(-1.33%) |
Oct 04, 2022 | 48.36 | 49.10 | 47.99 | 48.90 | 775,500 | +1.20(+2.52%) |