Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.94 | 52.06 | 50.70 | 51.51 | 280,565 | -0.20(-0.39%) |
Dec 29, 2022 | 50.82 | 51.87 | 50.82 | 51.71 | 289,538 | +1.39(+2.76%) |
Dec 28, 2022 | 51.42 | 52.04 | 50.29 | 50.32 | 214,908 | -1.08(-2.10%) |
Dec 27, 2022 | 52.41 | 53.00 | 51.38 | 51.40 | 199,601 | -1.22(-2.32%) |
Dec 23, 2022 | 52.34 | 53.14 | 51.38 | 52.62 | 251,540 | +0.29(+0.55%) |
Dec 22, 2022 | 52.30 | 52.67 | 51.23 | 52.33 | 308,553 | -0.74(-1.39%) |
Dec 21, 2022 | 52.86 | 53.82 | 52.83 | 53.07 | 342,099 | +0.87(+1.67%) |
Dec 20, 2022 | 52.32 | 52.39 | 51.48 | 52.20 | 307,367 | -0.55(-1.04%) |
Dec 19, 2022 | 52.78 | 53.01 | 52.05 | 52.75 | 304,532 | -0.34(-0.64%) |
Dec 16, 2022 | 52.70 | 53.92 | 52.22 | 53.09 | 456,193 | -0.77(-1.43%) |
Dec 15, 2022 | 52.78 | 54.31 | 52.32 | 53.86 | 377,327 | -0.12(-0.22%) |
Dec 14, 2022 | 54.29 | 55.26 | 53.92 | 53.98 | 425,782 | -1.74(-3.12%) |
Dec 13, 2022 | 58.36 | 58.50 | 55.16 | 55.72 | 523,662 | +1.60(+2.96%) |
Dec 12, 2022 | 53.63 | 54.78 | 52.98 | 54.12 | 227,977 | +0.92(+1.73%) |
Dec 09, 2022 | 52.61 | 53.55 | 52.46 | 53.20 | 627,565 | +0.09(+0.17%) |
Dec 08, 2022 | 51.96 | 53.12 | 51.48 | 53.11 | 299,546 | +1.01(+1.94%) |
Dec 07, 2022 | 51.55 | 52.28 | 50.77 | 52.10 | 403,439 | +0.90(+1.76%) |
Dec 06, 2022 | 51.64 | 51.64 | 50.37 | 51.20 | 307,461 | -0.34(-0.66%) |
Dec 05, 2022 | 52.06 | 52.35 | 51.04 | 51.54 | 335,898 | -1.85(-3.47%) |
Dec 02, 2022 | 52.29 | 53.61 | 51.98 | 53.39 | 465,327 | -0.36(-0.67%) |
Dec 01, 2022 | 52.64 | 54.32 | 52.48 | 53.75 | 327,899 | +1.76(+3.39%) |
Nov 30, 2022 | 49.55 | 52.03 | 48.73 | 51.99 | 321,035 | +2.27(+4.57%) |
Nov 29, 2022 | 49.19 | 49.98 | 48.98 | 49.72 | 272,283 | +0.24(+0.49%) |
Nov 28, 2022 | 50.12 | 50.63 | 49.32 | 49.48 | 281,293 | -1.18(-2.33%) |
Nov 25, 2022 | 50.41 | 50.95 | 50.22 | 50.66 | 122,864 | +0.12(+0.24%) |
Nov 23, 2022 | 50.67 | 51.66 | 50.27 | 50.54 | 194,923 | -0.35(-0.69%) |
Nov 22, 2022 | 49.58 | 50.91 | 49.41 | 50.89 | 394,265 | +1.72(+3.50%) |
Nov 21, 2022 | 49.18 | 49.42 | 48.63 | 49.17 | 239,886 | -0.17(-0.34%) |
Nov 18, 2022 | 50.28 | 50.28 | 48.20 | 49.34 | 282,323 | +0.41(+0.84%) |
Nov 17, 2022 | 48.44 | 49.34 | 48.00 | 48.93 | 344,806 | -0.70(-1.41%) |
Nov 16, 2022 | 50.90 | 50.97 | 49.52 | 49.63 | 361,658 | -1.36(-2.67%) |
Nov 15, 2022 | 53.09 | 53.20 | 50.66 | 50.99 | 524,291 | -0.23(-0.45%) |
Nov 14, 2022 | 54.40 | 54.40 | 50.91 | 51.22 | 633,462 | -3.33(-6.10%) |
Nov 11, 2022 | 55.06 | 56.11 | 54.42 | 54.55 | 325,766 | -0.65(-1.18%) |
Nov 10, 2022 | 52.84 | 58.00 | 52.62 | 55.20 | 710,424 | +5.95(+12.08%) |
Nov 09, 2022 | 48.68 | 49.83 | 48.23 | 49.25 | 512,098 | -0.31(-0.63%) |
Nov 08, 2022 | 47.27 | 49.73 | 46.84 | 49.56 | 551,387 | +2.34(+4.96%) |
Nov 07, 2022 | 47.00 | 47.49 | 45.66 | 47.22 | 397,490 | +0.48(+1.03%) |
Nov 04, 2022 | 47.53 | 48.13 | 45.32 | 46.74 | 536,745 | -0.55(-1.16%) |
Nov 03, 2022 | 46.50 | 48.27 | 44.68 | 47.29 | 807,460 | -0.18(-0.38%) |
Nov 02, 2022 | 52.00 | 52.00 | 47.12 | 47.47 | 1,956,246 | -9.19(-16.22%) |
Nov 01, 2022 | 59.54 | 59.78 | 55.90 | 56.66 | 1,159,314 | -1.55(-2.66%) |
Oct 31, 2022 | 59.00 | 59.12 | 57.72 | 58.21 | 339,623 | -1.59(-2.66%) |
Oct 28, 2022 | 58.25 | 60.00 | 57.62 | 59.80 | 279,927 | +1.59(+2.73%) |
Oct 27, 2022 | 59.66 | 60.10 | 57.70 | 58.21 | 365,787 | -1.06(-1.79%) |
Oct 26, 2022 | 59.41 | 60.30 | 58.48 | 59.27 | 476,394 | -0.21(-0.35%) |
Oct 25, 2022 | 55.29 | 60.27 | 55.29 | 59.48 | 529,031 | +4.49(+8.17%) |
Oct 24, 2022 | 54.24 | 55.41 | 53.40 | 54.99 | 231,321 | +0.83(+1.53%) |
Oct 21, 2022 | 53.44 | 54.45 | 52.70 | 54.16 | 510,584 | +0.74(+1.39%) |
Oct 20, 2022 | 55.00 | 56.00 | 53.07 | 53.42 | 397,267 | -1.16(-2.13%) |
Oct 19, 2022 | 56.80 | 56.80 | 54.27 | 54.58 | 382,978 | -2.27(-3.99%) |
Oct 18, 2022 | 56.49 | 57.30 | 55.08 | 56.85 | 286,455 | +1.99(+3.63%) |
Oct 17, 2022 | 54.97 | 56.16 | 53.82 | 54.86 | 355,392 | +1.49(+2.79%) |
Oct 14, 2022 | 56.26 | 56.73 | 53.31 | 53.37 | 300,095 | -2.21(-3.98%) |
Oct 13, 2022 | 53.26 | 55.84 | 50.28 | 55.58 | 353,659 | +0.75(+1.37%) |
Oct 12, 2022 | 56.93 | 56.93 | 54.00 | 54.83 | 274,074 | -2.14(-3.76%) |
Oct 11, 2022 | 56.32 | 57.66 | 55.63 | 56.97 | 335,882 | +0.25(+0.44%) |
Oct 10, 2022 | 56.15 | 57.21 | 55.44 | 56.72 | 329,031 | +0.79(+1.41%) |
Oct 07, 2022 | 56.78 | 57.21 | 55.19 | 55.93 | 324,304 | -1.89(-3.27%) |
Oct 06, 2022 | 58.13 | 58.82 | 56.94 | 57.82 | 287,717 | -0.26(-0.45%) |
Oct 05, 2022 | 58.50 | 59.50 | 57.81 | 58.08 | 408,632 | -1.87(-3.12%) |
Oct 04, 2022 | 57.14 | 59.97 | 57.05 | 59.95 | 544,084 | +4.13(+7.40%) |