Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.58 | 55.89 | 55.09 | 55.64 | 133,609 | +0.00(+0.00%) |
Dec 29, 2022 | 54.84 | 56.10 | 54.52 | 55.64 | 272,848 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.11 | 54.61 | 54.67 | 71,094 | -1.10(-1.97%) |
Dec 27, 2022 | 55.18 | 55.85 | 54.63 | 55.77 | 65,087 | +0.50(+0.90%) |
Dec 23, 2022 | 54.42 | 55.53 | 54.34 | 55.27 | 93,125 | +0.78(+1.43%) |
Dec 22, 2022 | 54.39 | 54.58 | 53.65 | 54.50 | 150,585 | -0.18(-0.32%) |
Dec 21, 2022 | 54.10 | 54.87 | 53.97 | 54.67 | 131,952 | +0.72(+1.33%) |
Dec 20, 2022 | 54.09 | 54.53 | 53.89 | 53.95 | 137,325 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.38 | 53.27 | 54.17 | 215,648 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.37 | 53.73 | 1,219,975 | -0.79(-1.45%) |
Dec 15, 2022 | 54.72 | 55.55 | 54.14 | 54.52 | 237,531 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.41 | 54.60 | 55.08 | 215,286 | -1.05(-1.86%) |
Dec 13, 2022 | 57.64 | 58.24 | 56.03 | 56.13 | 276,959 | -0.29(-0.51%) |
Dec 12, 2022 | 54.75 | 56.42 | 53.89 | 56.42 | 246,311 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.63 | 54.73 | 229,124 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.01 | 55.77 | 213,444 | +0.26(+0.47%) |
Dec 07, 2022 | 55.86 | 56.49 | 55.24 | 55.51 | 198,627 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.93 | 181,573 | -0.95(-1.67%) |
Dec 05, 2022 | 58.98 | 59.07 | 56.64 | 56.88 | 176,499 | -2.68(-4.50%) |
Dec 02, 2022 | 59.32 | 60.18 | 59.20 | 59.56 | 146,985 | -0.41(-0.68%) |
Dec 01, 2022 | 60.03 | 60.32 | 59.36 | 59.96 | 216,060 | +0.09(+0.15%) |
Nov 30, 2022 | 58.31 | 60.10 | 58.05 | 59.88 | 296,534 | +1.30(+2.21%) |
Nov 29, 2022 | 58.82 | 59.15 | 58.44 | 58.58 | 92,133 | -0.36(-0.61%) |
Nov 28, 2022 | 58.87 | 60.83 | 58.73 | 58.94 | 124,160 | -0.18(-0.31%) |
Nov 25, 2022 | 59.01 | 59.72 | 58.96 | 59.12 | 66,035 | -0.24(-0.41%) |
Nov 23, 2022 | 59.25 | 60.11 | 58.85 | 59.36 | 349,077 | -0.20(-0.34%) |
Nov 22, 2022 | 58.36 | 59.66 | 57.67 | 59.57 | 114,668 | +2.07(+3.60%) |
Nov 21, 2022 | 57.54 | 58.28 | 57.35 | 57.50 | 96,975 | -0.10(-0.17%) |
Nov 18, 2022 | 58.47 | 58.86 | 56.40 | 57.59 | 170,770 | -0.22(-0.39%) |
Nov 17, 2022 | 57.79 | 58.21 | 56.72 | 57.82 | 148,626 | -0.64(-1.09%) |
Nov 16, 2022 | 58.12 | 58.77 | 58.01 | 58.45 | 155,319 | +0.26(+0.45%) |
Nov 15, 2022 | 58.89 | 59.26 | 57.60 | 58.19 | 120,619 | -0.17(-0.30%) |
Nov 14, 2022 | 57.31 | 59.10 | 57.06 | 58.37 | 128,157 | +0.66(+1.14%) |
Nov 11, 2022 | 57.71 | 58.00 | 57.19 | 57.71 | 148,063 | +0.21(+0.37%) |
Nov 10, 2022 | 56.68 | 57.90 | 56.38 | 57.50 | 143,026 | +2.44(+4.43%) |
Nov 09, 2022 | 56.17 | 56.31 | 54.89 | 55.06 | 129,335 | -1.07(-1.90%) |
Nov 08, 2022 | 57.17 | 57.32 | 55.81 | 56.12 | 214,811 | -0.90(-1.58%) |
Nov 07, 2022 | 55.92 | 57.38 | 54.98 | 57.02 | 157,059 | +0.89(+1.59%) |
Nov 04, 2022 | 56.31 | 56.75 | 54.78 | 56.13 | 167,382 | -0.07(-0.12%) |
Nov 03, 2022 | 59.06 | 59.73 | 55.97 | 56.20 | 189,538 | -2.85(-4.82%) |
Nov 02, 2022 | 60.87 | 59.04 | 59.04 | 205,349 | -2.28(-3.71%) | |
Nov 01, 2022 | 62.74 | 63.02 | 61.08 | 61.32 | 209,917 | -1.30(-2.07%) |
Oct 31, 2022 | 63.07 | 63.15 | 61.87 | 62.62 | 206,360 | -0.33(-0.52%) |
Oct 28, 2022 | 61.33 | 63.19 | 61.33 | 62.95 | 137,008 | +1.63(+2.65%) |
Oct 27, 2022 | 60.70 | 62.18 | 60.62 | 61.32 | 139,013 | +0.62(+1.02%) |
Oct 26, 2022 | 61.14 | 61.85 | 60.41 | 60.70 | 314,340 | -0.41(-0.67%) |
Oct 25, 2022 | 59.07 | 61.23 | 59.07 | 61.11 | 154,322 | +1.87(+3.15%) |
Oct 24, 2022 | 59.43 | 59.55 | 58.93 | 59.24 | 112,374 | +0.24(+0.41%) |
Oct 21, 2022 | 57.59 | 59.30 | 57.31 | 59.00 | 156,214 | +1.57(+2.73%) |
Oct 20, 2022 | 57.56 | 58.09 | 56.95 | 57.43 | 166,432 | +0.14(+0.24%) |
Oct 19, 2022 | 57.42 | 58.31 | 56.93 | 57.29 | 172,833 | -0.59(-1.02%) |
Oct 18, 2022 | 57.75 | 58.29 | 57.33 | 57.88 | 112,183 | +0.56(+0.98%) |
Oct 17, 2022 | 56.18 | 57.54 | 56.18 | 57.32 | 142,136 | +1.57(+2.81%) |
Oct 14, 2022 | 56.35 | 56.80 | 55.63 | 55.75 | 149,975 | -0.46(-0.81%) |
Oct 13, 2022 | 54.13 | 56.78 | 53.64 | 56.21 | 137,965 | +1.71(+3.15%) |
Oct 12, 2022 | 54.69 | 55.22 | 54.33 | 54.49 | 96,652 | -0.26(-0.48%) |
Oct 11, 2022 | 54.51 | 55.20 | 54.36 | 54.76 | 154,209 | +0.25(+0.46%) |
Oct 10, 2022 | 53.84 | 54.78 | 53.84 | 54.50 | 110,116 | +0.87(+1.62%) |
Oct 07, 2022 | 54.04 | 54.04 | 53.12 | 53.63 | 169,839 | -0.51(-0.95%) |
Oct 06, 2022 | 53.96 | 54.75 | 53.96 | 54.15 | 111,287 | -0.14(-0.25%) |
Oct 05, 2022 | 53.39 | 54.58 | 53.39 | 54.28 | 116,173 | +0.50(+0.94%) |
Oct 04, 2022 | 53.18 | 54.07 | 53.18 | 53.78 | 142,449 | +1.27(+2.42%) |