Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.61 | 54.88 | 54.21 | 54.58 | 1,526,134 | +0.04(+0.07%) |
Dec 29, 2022 | 55.07 | 55.07 | 54.34 | 54.54 | 2,315,378 | -0.32(-0.58%) |
Dec 28, 2022 | 55.45 | 55.57 | 54.79 | 54.86 | 1,313,222 | -0.49(-0.89%) |
Dec 27, 2022 | 55.20 | 55.45 | 54.89 | 55.35 | 1,623,036 | +0.26(+0.47%) |
Dec 23, 2022 | 54.67 | 55.10 | 54.32 | 55.09 | 1,672,193 | +0.44(+0.81%) |
Dec 22, 2022 | 54.74 | 54.75 | 54.14 | 54.65 | 1,813,924 | -0.09(-0.16%) |
Dec 21, 2022 | 54.27 | 54.96 | 54.23 | 54.73 | 1,762,869 | +0.70(+1.30%) |
Dec 20, 2022 | 54.21 | 54.58 | 53.57 | 54.03 | 2,882,686 | -0.63(-1.14%) |
Dec 19, 2022 | 54.96 | 55.44 | 54.40 | 54.66 | 2,344,167 | -0.22(-0.40%) |
Dec 16, 2022 | 54.28 | 54.99 | 54.19 | 54.88 | 4,607,768 | +0.13(+0.25%) |
Dec 15, 2022 | 54.79 | 54.98 | 54.19 | 54.74 | 2,310,983 | -0.08(-0.14%) |
Dec 14, 2022 | 54.29 | 55.21 | 54.18 | 54.82 | 2,265,453 | +0.70(+1.30%) |
Dec 13, 2022 | 54.73 | 54.79 | 53.66 | 54.12 | 4,253,012 | -0.62(-1.12%) |
Dec 12, 2022 | 53.68 | 54.81 | 53.32 | 54.73 | 2,672,708 | +1.20(+2.25%) |
Dec 09, 2022 | 54.82 | 54.92 | 53.47 | 53.53 | 3,713,836 | -1.36(-2.47%) |
Dec 08, 2022 | 53.96 | 54.90 | 53.39 | 54.89 | 4,638,065 | +0.86(+1.58%) |
Dec 07, 2022 | 52.72 | 54.09 | 52.05 | 54.03 | 9,261,812 | +3.07(+6.02%) |
Dec 06, 2022 | 51.22 | 51.65 | 50.54 | 50.96 | 3,464,186 | -0.30(-0.58%) |
Dec 05, 2022 | 51.46 | 51.54 | 50.73 | 51.26 | 2,570,437 | -0.77(-1.48%) |
Dec 02, 2022 | 51.46 | 52.11 | 51.32 | 52.03 | 2,178,856 | +0.49(+0.95%) |
Dec 01, 2022 | 51.58 | 52.06 | 51.20 | 51.54 | 2,702,616 | -0.08(-0.15%) |
Nov 30, 2022 | 50.48 | 51.68 | 50.16 | 51.62 | 3,765,700 | +1.01(+2.00%) |
Nov 29, 2022 | 50.89 | 51.14 | 50.43 | 50.61 | 2,164,919 | -0.29(-0.57%) |
Nov 28, 2022 | 50.97 | 51.44 | 50.81 | 50.90 | 1,954,107 | -0.12(-0.23%) |
Nov 25, 2022 | 50.74 | 51.08 | 50.65 | 51.01 | 947,625 | +0.48(+0.95%) |
Nov 23, 2022 | 50.70 | 50.79 | 50.23 | 50.53 | 1,752,305 | -0.03(-0.06%) |
Nov 22, 2022 | 50.41 | 50.82 | 50.20 | 50.56 | 1,825,662 | +0.37(+0.73%) |
Nov 21, 2022 | 49.80 | 50.29 | 49.28 | 50.20 | 1,563,031 | +0.61(+1.22%) |
Nov 18, 2022 | 48.87 | 49.60 | 48.70 | 49.59 | 2,114,256 | +1.03(+2.12%) |
Nov 17, 2022 | 48.71 | 49.35 | 48.03 | 48.56 | 2,506,225 | -0.21(-0.43%) |
Nov 16, 2022 | 47.11 | 48.81 | 46.98 | 48.77 | 2,856,687 | +1.83(+3.89%) |
Nov 15, 2022 | 46.79 | 47.18 | 46.17 | 46.94 | 2,487,266 | +0.16(+0.35%) |
Nov 14, 2022 | 47.23 | 47.87 | 46.77 | 46.78 | 2,855,921 | -0.32(-0.67%) |
Nov 11, 2022 | 48.53 | 48.58 | 45.74 | 47.10 | 3,916,085 | -1.52(-3.13%) |
Nov 10, 2022 | 50.01 | 50.01 | 47.39 | 48.62 | 3,312,459 | -0.86(-1.73%) |
Nov 09, 2022 | 49.54 | 49.97 | 49.25 | 49.47 | 1,917,863 | -0.10(-0.19%) |
Nov 08, 2022 | 49.12 | 49.77 | 49.05 | 49.57 | 1,777,165 | +0.40(+0.82%) |
Nov 07, 2022 | 48.86 | 49.53 | 48.64 | 49.17 | 2,318,476 | +0.28(+0.57%) |
Nov 04, 2022 | 49.44 | 49.77 | 48.30 | 48.89 | 2,615,628 | -0.38(-0.78%) |
Nov 03, 2022 | 50.01 | 50.17 | 49.14 | 49.27 | 3,566,512 | -0.99(-1.97%) |
Nov 02, 2022 | 50.45 | 50.26 | 2,312,729 | -0.30(-0.59%) | ||
Nov 01, 2022 | 50.83 | 51.24 | 50.51 | 50.56 | 1,678,941 | -0.33(-0.64%) |
Oct 31, 2022 | 50.71 | 51.20 | 50.41 | 50.89 | 1,861,263 | +0.17(+0.34%) |
Oct 28, 2022 | 49.95 | 50.78 | 49.85 | 50.71 | 2,375,117 | +0.89(+1.80%) |
Oct 27, 2022 | 49.71 | 50.67 | 49.69 | 49.82 | 3,118,712 | +0.25(+0.50%) |
Oct 26, 2022 | 49.56 | 49.99 | 49.00 | 49.57 | 2,206,485 | +0.37(+0.74%) |
Oct 25, 2022 | 48.53 | 49.31 | 48.20 | 49.20 | 1,743,783 | +0.54(+1.11%) |
Oct 24, 2022 | 48.68 | 49.15 | 48.45 | 48.67 | 1,715,835 | +0.34(+0.70%) |
Oct 21, 2022 | 48.10 | 48.60 | 47.83 | 48.33 | 1,774,800 | +0.36(+0.74%) |
Oct 20, 2022 | 49.08 | 49.21 | 47.94 | 47.97 | 2,336,902 | -1.06(-2.16%) |
Oct 19, 2022 | 48.75 | 49.20 | 48.52 | 49.03 | 2,654,988 | +0.41(+0.85%) |
Oct 18, 2022 | 48.36 | 48.73 | 48.21 | 48.62 | 3,036,577 | +0.52(+1.08%) |
Oct 17, 2022 | 48.67 | 48.93 | 47.75 | 48.10 | 2,534,695 | -0.35(-0.71%) |
Oct 14, 2022 | 48.83 | 49.21 | 48.09 | 48.44 | 2,214,873 | -0.24(-0.49%) |
Oct 13, 2022 | 46.96 | 48.70 | 46.80 | 48.69 | 2,766,602 | +1.47(+3.12%) |
Oct 12, 2022 | 46.95 | 47.43 | 46.72 | 47.21 | 2,313,735 | +0.45(+0.97%) |
Oct 11, 2022 | 46.02 | 46.93 | 45.99 | 46.76 | 1,824,836 | +0.87(+1.89%) |
Oct 10, 2022 | 45.13 | 46.02 | 45.02 | 45.90 | 1,957,455 | +1.05(+2.34%) |
Oct 07, 2022 | 44.98 | 45.17 | 44.64 | 44.85 | 1,888,030 | -0.17(-0.38%) |
Oct 06, 2022 | 45.75 | 45.98 | 44.69 | 45.02 | 2,692,358 | -0.75(-1.64%) |
Oct 05, 2022 | 45.50 | 46.08 | 45.27 | 45.77 | 2,132,961 | -0.10(-0.21%) |
Oct 04, 2022 | 45.62 | 46.29 | 45.36 | 45.87 | 2,882,675 | +0.32(+0.71%) |