Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.20 | 50.99 | 49.89 | 50.93 | 560,380 | +0.44(+0.87%) |
Dec 29, 2022 | 49.50 | 50.66 | 49.40 | 50.49 | 463,568 | +0.88(+1.77%) |
Dec 28, 2022 | 51.60 | 51.66 | 49.28 | 49.61 | 578,539 | -2.10(-4.06%) |
Dec 27, 2022 | 51.98 | 52.10 | 50.98 | 51.71 | 504,466 | +0.09(+0.17%) |
Dec 23, 2022 | 49.62 | 51.64 | 49.57 | 51.62 | 518,778 | +2.62(+5.35%) |
Dec 22, 2022 | 50.97 | 50.97 | 47.83 | 49.00 | 742,684 | -2.08(-4.08%) |
Dec 21, 2022 | 50.70 | 51.15 | 49.82 | 51.08 | 452,802 | +1.64(+3.33%) |
Dec 20, 2022 | 49.02 | 49.78 | 48.74 | 49.44 | 310,542 | +0.47(+0.97%) |
Dec 19, 2022 | 49.61 | 50.34 | 48.53 | 48.97 | 498,358 | -0.11(-0.23%) |
Dec 16, 2022 | 48.82 | 49.69 | 47.89 | 49.08 | 1,669,948 | -1.15(-2.29%) |
Dec 15, 2022 | 49.33 | 50.42 | 48.84 | 50.23 | 880,042 | +0.62(+1.24%) |
Dec 14, 2022 | 49.96 | 50.95 | 49.11 | 49.62 | 937,769 | -0.33(-0.65%) |
Dec 13, 2022 | 50.51 | 51.61 | 49.67 | 49.94 | 1,259,761 | +0.81(+1.64%) |
Dec 12, 2022 | 48.30 | 49.37 | 47.74 | 49.13 | 948,392 | +1.42(+2.97%) |
Dec 09, 2022 | 48.05 | 48.65 | 47.17 | 47.71 | 772,356 | -0.21(-0.44%) |
Dec 08, 2022 | 51.69 | 52.86 | 47.86 | 47.93 | 1,036,326 | -2.81(-5.54%) |
Dec 07, 2022 | 51.24 | 52.01 | 50.28 | 50.74 | 450,522 | -0.02(-0.03%) |
Dec 06, 2022 | 52.69 | 53.66 | 50.57 | 50.76 | 772,111 | -2.40(-4.51%) |
Dec 05, 2022 | 57.23 | 58.05 | 53.02 | 53.15 | 628,135 | -3.14(-5.59%) |
Dec 02, 2022 | 55.46 | 56.71 | 55.44 | 56.30 | 603,189 | +0.31(+0.55%) |
Dec 01, 2022 | 58.14 | 58.41 | 55.97 | 55.99 | 747,986 | -1.26(-2.20%) |
Nov 30, 2022 | 57.54 | 58.09 | 55.48 | 57.25 | 882,294 | +0.88(+1.57%) |
Nov 29, 2022 | 56.37 | 57.25 | 55.75 | 56.37 | 580,458 | +1.14(+2.06%) |
Nov 28, 2022 | 55.83 | 56.38 | 54.98 | 55.23 | 645,074 | -2.92(-5.03%) |
Nov 25, 2022 | 58.21 | 59.06 | 58.03 | 58.15 | 196,209 | +0.34(+0.59%) |
Nov 23, 2022 | 57.17 | 58.50 | 56.55 | 57.81 | 409,001 | -0.36(-0.61%) |
Nov 22, 2022 | 56.81 | 58.33 | 56.31 | 58.17 | 443,166 | +2.57(+4.62%) |
Nov 21, 2022 | 55.97 | 55.97 | 52.57 | 55.60 | 651,378 | -1.12(-1.98%) |
Nov 18, 2022 | 56.54 | 57.11 | 54.14 | 56.72 | 621,884 | -0.42(-0.73%) |
Nov 17, 2022 | 56.98 | 57.50 | 55.81 | 57.14 | 379,431 | -1.02(-1.75%) |
Nov 16, 2022 | 58.82 | 59.55 | 58.15 | 58.16 | 402,129 | -1.82(-3.03%) |
Nov 15, 2022 | 59.04 | 60.56 | 58.29 | 59.98 | 603,094 | +1.28(+2.19%) |
Nov 14, 2022 | 60.21 | 61.61 | 58.56 | 58.70 | 624,569 | -1.87(-3.09%) |
Nov 11, 2022 | 59.85 | 61.90 | 59.60 | 60.57 | 573,054 | +2.46(+4.24%) |
Nov 10, 2022 | 57.46 | 58.44 | 56.36 | 58.10 | 707,963 | +2.25(+4.03%) |
Nov 09, 2022 | 59.42 | 59.42 | 55.81 | 55.85 | 648,351 | -4.70(-7.76%) |
Nov 08, 2022 | 59.75 | 60.57 | 58.92 | 60.55 | 613,592 | +0.73(+1.22%) |
Nov 07, 2022 | 60.67 | 61.46 | 59.53 | 59.82 | 638,217 | -0.08(-0.13%) |
Nov 04, 2022 | 61.08 | 61.86 | 59.24 | 59.89 | 924,082 | +1.06(+1.81%) |
Nov 03, 2022 | 57.37 | 59.55 | 57.08 | 58.83 | 938,234 | +1.09(+1.88%) |
Nov 02, 2022 | 58.64 | 57.74 | 1,136,793 | -1.33(-2.24%) | ||
Nov 01, 2022 | 60.62 | 61.07 | 58.53 | 59.07 | 1,672,835 | -0.35(-0.59%) |
Oct 31, 2022 | 59.04 | 60.06 | 58.23 | 59.42 | 1,159,617 | +0.00(+0.00%) |
Oct 28, 2022 | 59.49 | 60.04 | 57.03 | 59.42 | 796,530 | +0.64(+1.08%) |
Oct 27, 2022 | 60.37 | 60.65 | 58.57 | 58.78 | 1,211,339 | -0.70(-1.17%) |
Oct 26, 2022 | 58.61 | 59.71 | 58.02 | 59.48 | 1,079,752 | +1.96(+3.41%) |
Oct 25, 2022 | 58.35 | 58.90 | 57.28 | 57.51 | 1,025,331 | -0.93(-1.59%) |
Oct 24, 2022 | 58.35 | 59.15 | 57.79 | 58.44 | 548,772 | +0.04(+0.07%) |
Oct 21, 2022 | 57.61 | 58.61 | 56.52 | 58.40 | 983,825 | +1.64(+2.89%) |
Oct 20, 2022 | 58.90 | 60.05 | 56.71 | 56.76 | 810,648 | -1.71(-2.92%) |
Oct 19, 2022 | 57.21 | 58.86 | 57.05 | 58.47 | 1,319,605 | +1.83(+3.23%) |
Oct 18, 2022 | 55.94 | 56.76 | 54.90 | 56.64 | 1,329,023 | +1.55(+2.81%) |
Oct 17, 2022 | 55.65 | 56.75 | 54.56 | 55.09 | 650,303 | +0.37(+0.67%) |
Oct 14, 2022 | 57.30 | 57.79 | 54.72 | 54.73 | 530,695 | -3.61(-6.19%) |
Oct 13, 2022 | 53.52 | 58.64 | 53.36 | 58.34 | 966,989 | +3.62(+6.62%) |
Oct 12, 2022 | 53.94 | 55.30 | 52.95 | 54.72 | 498,776 | +0.22(+0.41%) |
Oct 11, 2022 | 53.30 | 55.43 | 52.86 | 54.50 | 815,000 | -0.25(-0.45%) |
Oct 10, 2022 | 55.98 | 56.51 | 53.97 | 54.74 | 607,965 | -0.60(-1.09%) |
Oct 07, 2022 | 56.38 | 57.55 | 54.75 | 55.35 | 1,118,605 | -1.04(-1.84%) |
Oct 06, 2022 | 53.92 | 57.08 | 53.58 | 56.38 | 987,926 | +1.73(+3.16%) |
Oct 05, 2022 | 53.10 | 55.06 | 51.97 | 54.66 | 999,797 | +1.04(+1.93%) |
Oct 04, 2022 | 54.14 | 54.79 | 53.11 | 53.62 | 1,107,029 | +0.78(+1.48%) |