Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.66 | 59.99 | 57.66 | 59.94 | 49,111 | +2.47(+4.30%) |
Dec 29, 2022 | 56.12 | 57.59 | 56.12 | 57.47 | 29,804 | +0.64(+1.13%) |
Dec 28, 2022 | 56.85 | 57.30 | 55.45 | 56.83 | 39,093 | -0.52(-0.91%) |
Dec 27, 2022 | 57.27 | 58.25 | 57.00 | 57.35 | 31,860 | +0.00(+0.00%) |
Dec 23, 2022 | 56.00 | 57.74 | 55.91 | 57.35 | 36,549 | +2.51(+4.58%) |
Dec 22, 2022 | 54.70 | 55.26 | 53.91 | 54.84 | 15,407 | +0.08(+0.15%) |
Dec 21, 2022 | 54.12 | 54.89 | 54.10 | 54.76 | 17,804 | +1.07(+1.99%) |
Dec 20, 2022 | 52.95 | 54.00 | 52.62 | 53.69 | 37,087 | +0.74(+1.40%) |
Dec 19, 2022 | 52.38 | 53.18 | 52.00 | 52.95 | 21,672 | +1.25(+2.42%) |
Dec 16, 2022 | 51.00 | 52.11 | 51.00 | 51.70 | 26,070 | -0.95(-1.80%) |
Dec 15, 2022 | 54.07 | 54.07 | 52.56 | 52.65 | 29,328 | -1.77(-3.25%) |
Dec 14, 2022 | 52.73 | 54.53 | 52.73 | 54.42 | 23,250 | +2.03(+3.87%) |
Dec 13, 2022 | 51.30 | 52.74 | 51.22 | 52.39 | 31,010 | +1.87(+3.70%) |
Dec 12, 2022 | 49.58 | 50.74 | 49.58 | 50.52 | 43,886 | +0.55(+1.10%) |
Dec 09, 2022 | 49.64 | 50.25 | 49.22 | 49.97 | 20,679 | +0.42(+0.85%) |
Dec 08, 2022 | 51.11 | 51.18 | 49.45 | 49.55 | 32,060 | -1.13(-2.23%) |
Dec 07, 2022 | 51.60 | 51.99 | 50.15 | 50.68 | 42,949 | -1.51(-2.89%) |
Dec 06, 2022 | 53.38 | 53.38 | 51.59 | 52.19 | 40,107 | -1.34(-2.50%) |
Dec 05, 2022 | 56.27 | 56.72 | 53.30 | 53.53 | 34,436 | -2.01(-3.62%) |
Dec 02, 2022 | 56.59 | 56.60 | 55.03 | 55.54 | 22,975 | -1.06(-1.87%) |
Dec 01, 2022 | 58.33 | 58.65 | 56.60 | 56.60 | 22,935 | -1.00(-1.74%) |
Nov 30, 2022 | 56.83 | 57.89 | 56.51 | 57.60 | 69,517 | +2.24(+4.05%) |
Nov 29, 2022 | 56.09 | 56.57 | 54.86 | 55.36 | 22,204 | +0.67(+1.23%) |
Nov 28, 2022 | 54.41 | 55.89 | 54.41 | 54.69 | 41,321 | -0.97(-1.74%) |
Nov 25, 2022 | 57.67 | 57.67 | 55.51 | 55.66 | 16,644 | -1.95(-3.38%) |
Nov 23, 2022 | 56.75 | 58.05 | 56.33 | 57.61 | 28,735 | -1.47(-2.49%) |
Nov 22, 2022 | 58.53 | 59.85 | 58.45 | 59.08 | 44,712 | +1.89(+3.30%) |
Nov 21, 2022 | 55.55 | 57.77 | 54.61 | 57.19 | 68,341 | +0.25(+0.44%) |
Nov 18, 2022 | 55.97 | 57.07 | 55.75 | 56.94 | 62,307 | -1.20(-2.06%) |
Nov 17, 2022 | 58.71 | 59.17 | 57.71 | 58.14 | 55,898 | -1.34(-2.25%) |
Nov 16, 2022 | 59.00 | 59.73 | 58.12 | 59.48 | 52,965 | -0.26(-0.44%) |
Nov 15, 2022 | 59.49 | 61.06 | 59.09 | 59.74 | 54,319 | -0.11(-0.18%) |
Nov 14, 2022 | 61.32 | 61.83 | 59.78 | 59.85 | 27,446 | -2.22(-3.58%) |
Nov 11, 2022 | 62.20 | 62.46 | 61.31 | 62.07 | 38,426 | +1.40(+2.31%) |
Nov 10, 2022 | 60.63 | 61.16 | 60.24 | 60.67 | 22,647 | +0.32(+0.53%) |
Nov 09, 2022 | 61.01 | 61.59 | 60.23 | 60.35 | 44,135 | -2.26(-3.61%) |
Nov 08, 2022 | 63.87 | 63.92 | 62.34 | 62.61 | 21,634 | -0.55(-0.87%) |
Nov 07, 2022 | 64.37 | 64.60 | 62.87 | 63.16 | 37,063 | -1.72(-2.65%) |
Nov 04, 2022 | 66.05 | 66.76 | 64.31 | 64.88 | 70,623 | +1.05(+1.65%) |
Nov 03, 2022 | 63.18 | 64.10 | 62.47 | 63.83 | 33,093 | +0.23(+0.36%) |
Nov 02, 2022 | 61.39 | 63.60 | 65,149 | +2.06(+3.35%) | ||
Nov 01, 2022 | 61.83 | 62.13 | 60.82 | 61.54 | 43,398 | +1.82(+3.05%) |
Oct 31, 2022 | 59.63 | 60.66 | 58.73 | 59.72 | 51,112 | -0.85(-1.40%) |
Oct 28, 2022 | 61.09 | 61.37 | 59.95 | 60.57 | 116,354 | -1.89(-3.03%) |
Oct 27, 2022 | 61.88 | 63.04 | 61.65 | 62.46 | 83,247 | +0.95(+1.55%) |
Oct 26, 2022 | 60.50 | 61.76 | 60.50 | 61.51 | 89,436 | +1.27(+2.11%) |
Oct 25, 2022 | 59.65 | 60.65 | 59.45 | 60.24 | 43,473 | +1.00(+1.69%) |
Oct 24, 2022 | 58.84 | 59.51 | 58.72 | 59.24 | 63,731 | +0.91(+1.56%) |
Oct 21, 2022 | 58.34 | 59.02 | 58.12 | 58.33 | 19,043 | -0.22(-0.37%) |
Oct 20, 2022 | 59.70 | 60.03 | 58.40 | 58.55 | 28,227 | +0.07(+0.12%) |
Oct 19, 2022 | 57.31 | 58.91 | 57.18 | 58.48 | 19,106 | +1.31(+2.29%) |
Oct 18, 2022 | 57.01 | 57.29 | 55.75 | 57.17 | 53,391 | -0.50(-0.87%) |
Oct 17, 2022 | 59.00 | 59.29 | 57.28 | 57.67 | 51,821 | -0.81(-1.39%) |
Oct 14, 2022 | 59.21 | 59.21 | 57.67 | 58.48 | 72,493 | -1.38(-2.31%) |
Oct 13, 2022 | 58.13 | 60.35 | 58.13 | 59.86 | 45,371 | +1.49(+2.55%) |
Oct 12, 2022 | 57.44 | 58.67 | 57.11 | 58.37 | 17,785 | +0.79(+1.37%) |
Oct 11, 2022 | 58.23 | 58.59 | 57.56 | 57.58 | 26,470 | -0.55(-0.95%) |
Oct 10, 2022 | 60.75 | 61.22 | 58.11 | 58.13 | 62,487 | -2.72(-4.47%) |
Oct 07, 2022 | 59.67 | 61.53 | 59.29 | 60.85 | 92,288 | +0.98(+1.64%) |
Oct 06, 2022 | 59.64 | 60.31 | 59.13 | 59.87 | 54,322 | +0.75(+1.27%) |
Oct 05, 2022 | 59.21 | 60.02 | 58.04 | 59.12 | 78,683 | -0.05(-0.08%) |
Oct 04, 2022 | 58.18 | 59.72 | 58.12 | 59.17 | 85,938 | +3.18(+5.68%) |