Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.18 | 51.21 | 50.78 | 51.03 | 30,029 | -0.27(-0.53%) |
Dec 29, 2022 | 50.74 | 51.43 | 50.70 | 51.30 | 118,513 | +0.96(+1.91%) |
Dec 28, 2022 | 51.26 | 51.33 | 50.28 | 50.34 | 94,810 | -0.91(-1.78%) |
Dec 27, 2022 | 51.07 | 51.28 | 50.91 | 51.25 | 47,811 | +0.08(+0.15%) |
Dec 23, 2022 | 50.63 | 51.17 | 50.53 | 51.17 | 76,707 | +0.35(+0.69%) |
Dec 22, 2022 | 50.68 | 50.82 | 50.08 | 50.82 | 74,390 | -0.18(-0.36%) |
Dec 21, 2022 | 50.87 | 51.40 | 50.83 | 51.01 | 37,850 | +0.63(+1.25%) |
Dec 20, 2022 | 50.62 | 50.75 | 50.23 | 50.38 | 66,710 | -0.52(-1.02%) |
Dec 19, 2022 | 51.36 | 51.36 | 50.69 | 50.89 | 103,927 | -0.48(-0.93%) |
Dec 16, 2022 | 51.55 | 51.67 | 51.01 | 51.37 | 41,184 | -1.06(-2.02%) |
Dec 15, 2022 | 52.90 | 52.90 | 52.26 | 52.43 | 18,081 | -0.78(-1.47%) |
Dec 14, 2022 | 53.72 | 54.04 | 52.72 | 53.22 | 19,647 | -0.16(-0.31%) |
Dec 13, 2022 | 54.05 | 54.20 | 53.14 | 53.38 | 28,209 | +0.78(+1.48%) |
Dec 12, 2022 | 52.50 | 52.60 | 51.99 | 52.60 | 72,328 | +0.12(+0.23%) |
Dec 09, 2022 | 52.45 | 52.80 | 52.45 | 52.48 | 43,005 | +0.09(+0.17%) |
Dec 08, 2022 | 52.10 | 52.66 | 52.10 | 52.39 | 13,286 | +0.35(+0.68%) |
Dec 07, 2022 | 52.10 | 52.37 | 51.86 | 52.04 | 34,212 | +0.24(+0.47%) |
Dec 06, 2022 | 52.30 | 52.30 | 51.64 | 51.80 | 10,976 | -0.35(-0.67%) |
Dec 05, 2022 | 52.75 | 52.75 | 51.99 | 52.14 | 49,721 | -0.92(-1.73%) |
Dec 02, 2022 | 52.85 | 53.24 | 52.85 | 53.06 | 14,923 | -0.01(-0.02%) |
Dec 01, 2022 | 53.60 | 53.63 | 52.88 | 53.07 | 9,076 | -0.06(-0.11%) |
Nov 30, 2022 | 52.26 | 53.27 | 51.82 | 53.13 | 28,889 | +0.92(+1.77%) |
Nov 29, 2022 | 51.65 | 52.24 | 51.65 | 52.21 | 19,098 | +0.66(+1.29%) |
Nov 28, 2022 | 52.32 | 52.55 | 51.44 | 51.54 | 20,942 | -1.14(-2.17%) |
Nov 25, 2022 | 52.73 | 52.73 | 52.69 | 52.69 | 525 | +0.46(+0.88%) |
Nov 23, 2022 | 52.18 | 52.48 | 51.99 | 52.23 | 10,260 | -0.05(-0.09%) |
Nov 22, 2022 | 52.21 | 52.39 | 51.94 | 52.27 | 50,740 | +0.29(+0.56%) |
Nov 21, 2022 | 51.82 | 52.05 | 51.66 | 51.98 | 16,880 | -0.08(-0.15%) |
Nov 18, 2022 | 51.80 | 52.08 | 51.73 | 52.06 | 44,912 | +0.61(+1.18%) |
Nov 17, 2022 | 51.08 | 51.57 | 51.05 | 51.46 | 26,362 | -0.04(-0.07%) |
Nov 16, 2022 | 51.88 | 52.01 | 51.43 | 51.49 | 62,717 | -0.49(-0.94%) |
Nov 15, 2022 | 52.37 | 52.46 | 51.56 | 51.98 | 44,351 | +0.25(+0.47%) |
Nov 14, 2022 | 52.36 | 52.45 | 51.73 | 51.73 | 7,958 | -1.03(-1.95%) |
Nov 11, 2022 | 53.08 | 53.08 | 52.60 | 52.76 | 11,841 | +0.10(+0.18%) |
Nov 10, 2022 | 51.32 | 52.75 | 51.32 | 52.67 | 19,161 | +3.30(+6.69%) |
Nov 09, 2022 | 49.61 | 50.10 | 49.37 | 49.37 | 13,752 | -0.51(-1.02%) |
Nov 08, 2022 | 49.67 | 50.17 | 49.65 | 49.88 | 33,153 | +0.34(+0.68%) |
Nov 07, 2022 | 49.77 | 49.81 | 49.24 | 49.54 | 14,170 | -0.08(-0.16%) |
Nov 04, 2022 | 49.21 | 49.63 | 48.73 | 49.62 | 62,454 | +1.08(+2.22%) |
Nov 03, 2022 | 47.95 | 48.82 | 47.89 | 48.54 | 14,678 | -0.52(-1.06%) |
Nov 02, 2022 | 49.61 | 50.52 | 48.91 | 49.06 | 20,647 | -1.22(-2.43%) |
Nov 01, 2022 | 50.74 | 50.83 | 50.14 | 50.28 | 57,555 | +0.13(+0.26%) |
Oct 31, 2022 | 49.91 | 50.27 | 49.90 | 50.15 | 24,908 | -0.25(-0.49%) |
Oct 28, 2022 | 49.58 | 50.47 | 49.58 | 50.40 | 37,093 | +0.63(+1.26%) |
Oct 27, 2022 | 49.99 | 50.23 | 49.77 | 49.77 | 18,779 | +0.21(+0.42%) |
Oct 26, 2022 | 49.78 | 49.99 | 49.51 | 49.56 | 80,585 | +0.08(+0.16%) |
Oct 25, 2022 | 48.17 | 49.48 | 48.17 | 49.48 | 19,209 | +1.49(+3.10%) |
Oct 24, 2022 | 48.08 | 48.14 | 47.79 | 47.99 | 4,740 | -0.17(-0.36%) |
Oct 21, 2022 | 47.33 | 48.18 | 47.29 | 48.16 | 69,382 | +0.43(+0.91%) |
Oct 20, 2022 | 47.76 | 48.29 | 47.60 | 47.73 | 30,692 | +0.14(+0.30%) |
Oct 19, 2022 | 48.16 | 48.26 | 47.52 | 47.59 | 25,012 | -1.09(-2.24%) |
Oct 18, 2022 | 49.14 | 49.14 | 48.53 | 48.68 | 19,850 | +0.28(+0.58%) |
Oct 17, 2022 | 48.21 | 48.46 | 48.09 | 48.40 | 8,543 | +1.57(+3.35%) |
Oct 14, 2022 | 48.29 | 48.29 | 46.83 | 46.83 | 14,308 | -0.96(-2.02%) |
Oct 13, 2022 | 46.15 | 47.92 | 46.15 | 47.79 | 39,506 | +0.78(+1.67%) |
Oct 12, 2022 | 47.15 | 47.15 | 46.99 | 47.01 | 21,485 | -0.35(-0.74%) |
Oct 11, 2022 | 46.88 | 47.50 | 46.88 | 47.36 | 22,515 | +0.31(+0.67%) |
Oct 10, 2022 | 47.44 | 47.44 | 46.92 | 47.04 | 21,938 | -0.31(-0.66%) |
Oct 07, 2022 | 47.84 | 47.90 | 47.13 | 47.36 | 10,054 | -0.97(-2.00%) |
Oct 06, 2022 | 49.25 | 49.25 | 48.31 | 48.32 | 10,492 | -0.95(-1.93%) |
Oct 05, 2022 | 49.49 | 49.51 | 48.62 | 49.27 | 25,302 | -0.79(-1.58%) |
Oct 04, 2022 | 49.85 | 50.09 | 49.82 | 50.06 | 21,819 | +1.03(+2.10%) |