Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.36 | 54.42 | 53.10 | 54.11 | 176,799 | -0.65(-1.18%) |
Dec 29, 2022 | 54.41 | 55.08 | 53.95 | 54.76 | 165,857 | +0.93(+1.72%) |
Dec 28, 2022 | 55.35 | 55.59 | 53.68 | 53.83 | 118,930 | -1.31(-2.38%) |
Dec 27, 2022 | 54.98 | 55.63 | 54.72 | 55.14 | 79,108 | -0.31(-0.56%) |
Dec 23, 2022 | 54.95 | 55.52 | 54.59 | 55.45 | 83,656 | +0.49(+0.89%) |
Dec 22, 2022 | 54.78 | 54.99 | 53.87 | 54.96 | 137,209 | -0.04(-0.07%) |
Dec 21, 2022 | 55.59 | 55.76 | 54.54 | 55.00 | 196,990 | -0.41(-0.74%) |
Dec 20, 2022 | 55.54 | 56.23 | 55.12 | 55.41 | 232,881 | +0.06(+0.11%) |
Dec 19, 2022 | 54.62 | 55.89 | 54.07 | 55.35 | 234,037 | +1.06(+1.94%) |
Dec 16, 2022 | 54.44 | 55.23 | 53.47 | 54.30 | 1,566,078 | -1.01(-1.82%) |
Dec 15, 2022 | 56.80 | 56.80 | 55.24 | 55.30 | 171,683 | -1.93(-3.38%) |
Dec 14, 2022 | 57.85 | 58.13 | 57.07 | 57.23 | 210,937 | -0.41(-0.71%) |
Dec 13, 2022 | 60.43 | 60.49 | 57.54 | 57.64 | 218,555 | -1.33(-2.26%) |
Dec 12, 2022 | 58.44 | 58.99 | 57.43 | 58.98 | 181,295 | +0.28(+0.47%) |
Dec 09, 2022 | 60.41 | 61.06 | 58.31 | 58.70 | 158,235 | -0.31(-0.52%) |
Dec 08, 2022 | 58.52 | 60.07 | 58.27 | 59.01 | 105,203 | +0.98(+1.68%) |
Dec 07, 2022 | 60.44 | 60.57 | 57.99 | 58.03 | 163,500 | -2.56(-4.22%) |
Dec 06, 2022 | 61.31 | 61.85 | 60.36 | 60.59 | 201,956 | -0.36(-0.59%) |
Dec 05, 2022 | 62.00 | 62.00 | 59.39 | 60.95 | 286,402 | -1.79(-2.86%) |
Dec 02, 2022 | 61.81 | 63.10 | 61.46 | 62.74 | 205,395 | +0.25(+0.40%) |
Dec 01, 2022 | 60.96 | 62.60 | 60.04 | 62.49 | 284,075 | +1.65(+2.72%) |
Nov 30, 2022 | 58.73 | 60.98 | 57.80 | 60.84 | 248,607 | +2.07(+3.52%) |
Nov 29, 2022 | 57.76 | 58.80 | 57.50 | 58.77 | 145,897 | +0.73(+1.25%) |
Nov 28, 2022 | 58.63 | 59.22 | 57.16 | 58.04 | 146,028 | -1.09(-1.84%) |
Nov 25, 2022 | 58.81 | 59.95 | 58.71 | 59.13 | 66,751 | +0.51(+0.87%) |
Nov 23, 2022 | 59.20 | 59.85 | 58.48 | 58.62 | 160,944 | -0.78(-1.31%) |
Nov 22, 2022 | 60.38 | 60.80 | 59.36 | 59.40 | 129,223 | -0.67(-1.11%) |
Nov 21, 2022 | 58.93 | 60.58 | 58.93 | 60.06 | 167,788 | +0.90(+1.51%) |
Nov 18, 2022 | 59.99 | 60.18 | 58.40 | 59.17 | 182,815 | +0.30(+0.51%) |
Nov 17, 2022 | 58.19 | 59.16 | 57.98 | 58.87 | 179,110 | -0.09(-0.15%) |
Nov 16, 2022 | 58.82 | 59.10 | 58.20 | 58.96 | 262,691 | -0.44(-0.74%) |
Nov 15, 2022 | 59.32 | 60.13 | 58.61 | 59.40 | 139,947 | +0.70(+1.19%) |
Nov 14, 2022 | 58.21 | 59.17 | 57.64 | 58.70 | 216,679 | +0.15(+0.26%) |
Nov 11, 2022 | 57.30 | 59.68 | 56.81 | 58.55 | 253,679 | +1.18(+2.07%) |
Nov 10, 2022 | 57.75 | 58.16 | 56.99 | 57.36 | 245,847 | +1.76(+3.17%) |
Nov 09, 2022 | 55.93 | 56.90 | 55.19 | 55.60 | 213,921 | -0.59(-1.05%) |
Nov 08, 2022 | 57.52 | 58.63 | 54.22 | 56.19 | 427,602 | -2.88(-4.87%) |
Nov 07, 2022 | 60.62 | 60.62 | 58.89 | 59.07 | 172,074 | -1.34(-2.23%) |
Nov 04, 2022 | 62.28 | 62.94 | 60.01 | 60.41 | 187,124 | -2.38(-3.79%) |
Nov 03, 2022 | 58.17 | 63.88 | 55.87 | 62.79 | 259,562 | +0.44(+0.70%) |
Nov 02, 2022 | 63.81 | 62.35 | 62.35 | 219,451 | -2.20(-3.41%) | |
Nov 01, 2022 | 64.69 | 64.91 | 63.70 | 64.55 | 142,890 | +0.63(+0.98%) |
Oct 31, 2022 | 63.88 | 65.19 | 63.42 | 63.93 | 220,389 | -0.38(-0.59%) |
Oct 28, 2022 | 62.56 | 64.35 | 62.56 | 64.30 | 293,497 | +1.98(+3.18%) |
Oct 27, 2022 | 62.20 | 63.25 | 62.00 | 62.32 | 122,757 | +0.77(+1.25%) |
Oct 26, 2022 | 62.74 | 63.31 | 61.24 | 61.56 | 153,404 | -0.08(-0.13%) |
Oct 25, 2022 | 60.08 | 62.26 | 60.08 | 61.64 | 148,489 | +1.58(+2.64%) |
Oct 24, 2022 | 60.14 | 60.82 | 59.68 | 60.05 | 95,608 | +0.34(+0.57%) |
Oct 21, 2022 | 58.74 | 60.30 | 58.36 | 59.71 | 139,802 | +1.54(+2.65%) |
Oct 20, 2022 | 59.74 | 60.10 | 57.60 | 58.17 | 181,357 | -1.63(-2.73%) |
Oct 19, 2022 | 61.15 | 61.21 | 58.88 | 59.80 | 137,549 | -1.63(-2.66%) |
Oct 18, 2022 | 59.97 | 61.87 | 59.85 | 61.44 | 298,418 | +2.68(+4.56%) |
Oct 17, 2022 | 58.22 | 59.30 | 57.98 | 58.76 | 263,490 | +1.68(+2.95%) |
Oct 14, 2022 | 59.38 | 59.62 | 56.81 | 57.08 | 171,241 | -2.14(-3.62%) |
Oct 13, 2022 | 57.28 | 59.59 | 56.64 | 59.22 | 293,346 | +0.96(+1.64%) |
Oct 12, 2022 | 61.58 | 61.58 | 57.85 | 58.26 | 346,184 | -3.95(-6.35%) |
Oct 11, 2022 | 60.36 | 62.53 | 60.10 | 62.21 | 367,932 | +1.44(+2.37%) |
Oct 10, 2022 | 61.06 | 61.87 | 60.77 | 60.77 | 108,632 | -0.17(-0.28%) |
Oct 07, 2022 | 61.74 | 62.10 | 60.71 | 60.94 | 177,399 | -1.03(-1.67%) |
Oct 06, 2022 | 62.16 | 62.48 | 61.44 | 61.97 | 172,621 | -0.56(-0.89%) |
Oct 05, 2022 | 62.11 | 62.80 | 62.01 | 62.53 | 184,290 | -0.67(-1.05%) |
Oct 04, 2022 | 61.21 | 63.50 | 61.14 | 63.19 | 366,524 | +2.95(+4.90%) |