Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.06 | 54.35 | 53.71 | 54.26 | 533,855 | -0.19(-0.34%) |
Dec 29, 2022 | 54.28 | 54.72 | 53.87 | 54.45 | 1,389,894 | +0.47(+0.87%) |
Dec 28, 2022 | 54.20 | 54.73 | 53.78 | 53.98 | 1,805,316 | +0.12(+0.23%) |
Dec 27, 2022 | 52.82 | 53.87 | 52.51 | 53.86 | 1,672,725 | +1.19(+2.26%) |
Dec 23, 2022 | 52.41 | 52.86 | 52.08 | 52.67 | 1,288,960 | +0.26(+0.50%) |
Dec 22, 2022 | 51.81 | 52.49 | 51.59 | 52.41 | 2,013,249 | +0.08(+0.16%) |
Dec 21, 2022 | 50.98 | 52.32 | 50.69 | 52.32 | 994,966 | +1.34(+2.63%) |
Dec 20, 2022 | 50.93 | 51.37 | 50.49 | 50.98 | 763,890 | -0.24(-0.48%) |
Dec 19, 2022 | 51.82 | 51.91 | 50.87 | 51.22 | 1,079,718 | -0.55(-1.07%) |
Dec 16, 2022 | 52.07 | 52.74 | 51.07 | 51.78 | 2,291,136 | -0.15(-0.29%) |
Dec 15, 2022 | 53.05 | 53.19 | 51.76 | 51.93 | 1,911,807 | -1.62(-3.03%) |
Dec 14, 2022 | 53.35 | 54.61 | 53.32 | 53.55 | 1,611,489 | +0.20(+0.37%) |
Dec 13, 2022 | 54.02 | 54.11 | 52.74 | 53.35 | 885,912 | +0.36(+0.67%) |
Dec 12, 2022 | 53.40 | 53.51 | 52.35 | 53.00 | 1,143,219 | -0.08(-0.14%) |
Dec 09, 2022 | 53.49 | 53.88 | 52.86 | 53.07 | 809,752 | -0.53(-0.98%) |
Dec 08, 2022 | 51.98 | 53.71 | 51.94 | 53.60 | 1,511,281 | +1.57(+3.01%) |
Dec 07, 2022 | 51.21 | 52.44 | 51.00 | 52.03 | 1,008,927 | +0.76(+1.48%) |
Dec 06, 2022 | 51.58 | 51.70 | 50.64 | 51.27 | 1,081,789 | -0.45(-0.87%) |
Dec 05, 2022 | 51.59 | 52.60 | 51.25 | 51.72 | 1,628,461 | +0.63(+1.23%) |
Dec 02, 2022 | 50.41 | 51.40 | 50.25 | 51.09 | 1,111,527 | +0.18(+0.35%) |
Dec 01, 2022 | 51.61 | 51.67 | 50.72 | 50.91 | 891,286 | -0.55(-1.08%) |
Nov 30, 2022 | 50.04 | 51.52 | 49.97 | 51.47 | 1,263,792 | +1.47(+2.95%) |
Nov 29, 2022 | 50.79 | 50.82 | 49.91 | 50.00 | 1,313,946 | -0.85(-1.68%) |
Nov 28, 2022 | 50.99 | 51.55 | 50.68 | 50.85 | 895,386 | -0.23(-0.44%) |
Nov 25, 2022 | 50.50 | 51.41 | 50.08 | 51.07 | 665,586 | +0.82(+1.62%) |
Nov 23, 2022 | 50.74 | 51.23 | 50.13 | 50.26 | 1,334,014 | -0.86(-1.69%) |
Nov 22, 2022 | 51.95 | 52.25 | 50.91 | 51.12 | 1,075,326 | -1.27(-2.42%) |
Nov 21, 2022 | 51.29 | 53.01 | 51.12 | 52.39 | 1,851,397 | +1.11(+2.17%) |
Nov 18, 2022 | 51.91 | 52.20 | 50.57 | 51.28 | 1,244,713 | -0.21(-0.40%) |
Nov 17, 2022 | 51.80 | 52.07 | 50.36 | 51.48 | 1,857,152 | -0.80(-1.54%) |
Nov 16, 2022 | 52.95 | 53.11 | 51.62 | 52.29 | 2,841,557 | -0.64(-1.22%) |
Nov 15, 2022 | 52.57 | 53.42 | 51.86 | 52.93 | 1,650,868 | +0.64(+1.23%) |
Nov 14, 2022 | 51.59 | 52.80 | 51.39 | 52.29 | 3,727,510 | +1.07(+2.10%) |
Nov 11, 2022 | 49.58 | 51.34 | 49.45 | 51.21 | 2,051,049 | +1.42(+2.85%) |
Nov 10, 2022 | 48.85 | 49.86 | 48.10 | 49.79 | 2,562,246 | +2.28(+4.80%) |
Nov 09, 2022 | 46.70 | 48.80 | 46.51 | 47.51 | 3,969,155 | +0.41(+0.87%) |
Nov 08, 2022 | 47.51 | 47.85 | 46.79 | 47.10 | 4,811,418 | -0.79(-1.66%) |
Nov 07, 2022 | 51.35 | 51.41 | 45.50 | 47.90 | 7,878,078 | -10.30(-17.70%) |
Nov 04, 2022 | 58.46 | 59.16 | 57.48 | 58.20 | 411,053 | +0.15(+0.26%) |
Nov 03, 2022 | 57.17 | 58.62 | 56.59 | 58.05 | 296,593 | +0.32(+0.55%) |
Nov 02, 2022 | 60.13 | 57.56 | 57.73 | 496,243 | -3.09(-5.08%) | |
Nov 01, 2022 | 61.65 | 61.65 | 60.56 | 60.82 | 179,051 | -0.19(-0.31%) |
Oct 31, 2022 | 61.36 | 61.47 | 60.84 | 61.01 | 196,084 | -0.57(-0.93%) |
Oct 28, 2022 | 59.67 | 61.66 | 59.56 | 61.58 | 203,276 | +2.06(+3.47%) |
Oct 27, 2022 | 59.66 | 60.49 | 59.49 | 59.51 | 204,047 | -0.26(-0.44%) |
Oct 26, 2022 | 60.37 | 60.67 | 59.51 | 59.77 | 179,109 | -0.17(-0.28%) |
Oct 25, 2022 | 59.56 | 59.95 | 59.00 | 59.94 | 222,678 | +0.46(+0.77%) |
Oct 24, 2022 | 59.21 | 59.70 | 58.59 | 59.49 | 173,015 | +0.62(+1.05%) |
Oct 21, 2022 | 57.81 | 59.19 | 57.75 | 58.87 | 247,523 | +0.77(+1.32%) |
Oct 20, 2022 | 59.28 | 59.56 | 57.70 | 58.10 | 241,289 | -1.24(-2.09%) |
Oct 19, 2022 | 59.53 | 59.74 | 58.95 | 59.35 | 267,570 | -0.38(-0.64%) |
Oct 18, 2022 | 59.92 | 60.34 | 59.22 | 59.73 | 303,545 | +0.34(+0.57%) |
Oct 17, 2022 | 57.84 | 59.69 | 57.72 | 59.39 | 364,507 | +2.00(+3.48%) |
Oct 14, 2022 | 57.76 | 58.80 | 57.29 | 57.39 | 410,093 | +0.30(+0.52%) |
Oct 13, 2022 | 55.39 | 57.30 | 54.83 | 57.09 | 310,150 | +0.91(+1.61%) |
Oct 12, 2022 | 56.39 | 56.47 | 55.84 | 56.19 | 280,173 | -0.22(-0.40%) |
Oct 11, 2022 | 56.12 | 56.84 | 55.94 | 56.41 | 320,002 | +0.43(+0.77%) |
Oct 10, 2022 | 56.49 | 56.49 | 55.62 | 55.98 | 199,799 | -0.45(-0.79%) |
Oct 07, 2022 | 56.93 | 56.95 | 55.96 | 56.43 | 361,833 | -1.11(-1.93%) |
Oct 06, 2022 | 59.26 | 59.36 | 57.51 | 57.54 | 259,876 | -1.73(-2.91%) |
Oct 05, 2022 | 59.97 | 60.11 | 58.78 | 59.27 | 527,343 | -1.86(-3.04%) |
Oct 04, 2022 | 59.78 | 61.18 | 59.50 | 61.13 | 580,490 | +2.19(+3.72%) |