Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.92 | 52.11 | 51.36 | 51.77 | 1,082,844 | -0.56(-1.07%) |
Dec 29, 2022 | 52.12 | 52.95 | 52.12 | 52.33 | 531,129 | +0.30(+0.58%) |
Dec 28, 2022 | 52.89 | 53.30 | 51.83 | 52.03 | 596,520 | -0.85(-1.61%) |
Dec 27, 2022 | 52.58 | 53.05 | 52.22 | 52.88 | 799,524 | +0.55(+1.05%) |
Dec 23, 2022 | 51.33 | 52.39 | 51.28 | 52.33 | 555,850 | +1.02(+1.98%) |
Dec 22, 2022 | 51.39 | 51.39 | 50.17 | 51.31 | 912,980 | -0.73(-1.41%) |
Dec 21, 2022 | 51.01 | 52.30 | 51.01 | 52.05 | 1,050,351 | +1.50(+2.96%) |
Dec 20, 2022 | 50.09 | 51.38 | 50.09 | 50.55 | 938,898 | +0.42(+0.84%) |
Dec 19, 2022 | 50.39 | 51.10 | 49.93 | 50.13 | 1,064,365 | -0.14(-0.27%) |
Dec 16, 2022 | 49.82 | 50.42 | 49.53 | 50.27 | 3,453,785 | -0.11(-0.21%) |
Dec 15, 2022 | 51.99 | 52.50 | 50.27 | 50.38 | 1,503,891 | -2.67(-5.03%) |
Dec 14, 2022 | 53.71 | 53.95 | 52.41 | 53.05 | 1,506,744 | -0.67(-1.26%) |
Dec 13, 2022 | 55.55 | 55.79 | 53.35 | 53.72 | 1,640,729 | +0.03(+0.05%) |
Dec 12, 2022 | 52.66 | 53.77 | 52.39 | 53.69 | 1,071,655 | +1.10(+2.08%) |
Dec 09, 2022 | 53.45 | 53.94 | 52.42 | 52.60 | 1,084,940 | -0.94(-1.75%) |
Dec 08, 2022 | 54.76 | 55.07 | 53.37 | 53.53 | 1,233,151 | -0.57(-1.05%) |
Dec 07, 2022 | 53.37 | 54.93 | 53.05 | 54.10 | 1,097,337 | +0.35(+0.66%) |
Dec 06, 2022 | 53.81 | 54.73 | 52.90 | 53.75 | 1,644,933 | -0.07(-0.13%) |
Dec 05, 2022 | 54.65 | 54.76 | 53.70 | 53.82 | 979,220 | -1.51(-2.72%) |
Dec 02, 2022 | 54.68 | 55.89 | 54.58 | 55.32 | 864,082 | +0.03(+0.05%) |
Dec 01, 2022 | 55.89 | 56.22 | 55.06 | 55.29 | 910,943 | -0.43(-0.77%) |
Nov 30, 2022 | 55.64 | 55.76 | 54.22 | 55.72 | 1,370,605 | +0.18(+0.32%) |
Nov 29, 2022 | 55.37 | 55.96 | 54.90 | 55.55 | 790,700 | +0.71(+1.30%) |
Nov 28, 2022 | 55.93 | 56.23 | 54.79 | 54.83 | 771,006 | -1.78(-3.14%) |
Nov 25, 2022 | 56.50 | 57.15 | 56.41 | 56.61 | 755,669 | -0.14(-0.24%) |
Nov 23, 2022 | 56.32 | 57.07 | 56.04 | 56.75 | 978,778 | +0.10(+0.17%) |
Nov 22, 2022 | 55.81 | 56.92 | 55.55 | 56.65 | 1,345,074 | +1.56(+2.84%) |
Nov 21, 2022 | 53.69 | 55.49 | 53.48 | 55.09 | 1,647,762 | -0.67(-1.21%) |
Nov 18, 2022 | 56.05 | 56.31 | 54.96 | 55.76 | 952,860 | +0.35(+0.64%) |
Nov 17, 2022 | 54.17 | 55.41 | 53.25 | 55.41 | 1,465,250 | +0.22(+0.41%) |
Nov 16, 2022 | 56.60 | 56.94 | 54.06 | 55.19 | 2,547,840 | -2.05(-3.59%) |
Nov 15, 2022 | 59.26 | 60.35 | 57.06 | 57.24 | 3,612,461 | -1.87(-3.16%) |
Nov 14, 2022 | 57.45 | 60.15 | 56.92 | 59.11 | 1,823,490 | +1.11(+1.91%) |
Nov 11, 2022 | 58.42 | 59.33 | 55.93 | 58.00 | 3,021,916 | -0.17(-0.29%) |
Nov 10, 2022 | 56.68 | 58.51 | 56.20 | 58.17 | 1,885,675 | +4.25(+7.89%) |
Nov 09, 2022 | 55.55 | 56.70 | 53.86 | 53.92 | 1,551,005 | -2.40(-4.25%) |
Nov 08, 2022 | 56.45 | 57.60 | 55.95 | 56.31 | 1,664,219 | +0.26(+0.47%) |
Nov 07, 2022 | 56.10 | 56.58 | 55.32 | 56.05 | 1,229,049 | +0.06(+0.10%) |
Nov 04, 2022 | 54.58 | 56.96 | 54.33 | 55.99 | 1,907,236 | +2.68(+5.03%) |
Nov 03, 2022 | 50.58 | 53.77 | 50.49 | 53.31 | 1,396,498 | +1.62(+3.13%) |
Nov 02, 2022 | 52.86 | 51.62 | 51.69 | 1,619,725 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.54 | 54.10 | 51.95 | 53.06 | 1,619,976 | +1.45(+2.81%) |
Oct 31, 2022 | 52.60 | 52.88 | 51.58 | 51.60 | 1,334,807 | -1.21(-2.29%) |
Oct 28, 2022 | 50.51 | 52.94 | 49.89 | 52.81 | 2,031,863 | +1.82(+3.57%) |
Oct 27, 2022 | 49.70 | 52.17 | 48.09 | 50.99 | 2,968,704 | +2.73(+5.65%) |
Oct 26, 2022 | 48.62 | 49.48 | 47.91 | 48.26 | 2,030,357 | +0.05(+0.10%) |
Oct 25, 2022 | 46.41 | 48.29 | 46.36 | 48.21 | 1,502,215 | +1.48(+3.17%) |
Oct 24, 2022 | 48.53 | 48.84 | 46.71 | 46.73 | 1,880,305 | -1.50(-3.11%) |
Oct 21, 2022 | 46.32 | 48.66 | 46.32 | 48.23 | 4,607,032 | +1.94(+4.19%) |
Oct 20, 2022 | 46.88 | 47.94 | 46.00 | 46.29 | 1,382,569 | -0.30(-0.65%) |
Oct 19, 2022 | 47.32 | 47.77 | 46.30 | 46.59 | 1,322,982 | -1.00(-2.11%) |
Oct 18, 2022 | 47.70 | 48.38 | 46.78 | 47.60 | 1,451,924 | +1.34(+2.91%) |
Oct 17, 2022 | 46.69 | 46.87 | 45.88 | 46.25 | 1,747,179 | +0.59(+1.30%) |
Oct 14, 2022 | 47.51 | 48.01 | 45.58 | 45.66 | 1,378,134 | -1.15(-2.46%) |
Oct 13, 2022 | 44.50 | 47.29 | 44.08 | 46.81 | 1,690,734 | +1.53(+3.38%) |
Oct 12, 2022 | 45.58 | 45.69 | 44.40 | 45.28 | 1,125,123 | -0.35(-0.77%) |
Oct 11, 2022 | 45.15 | 46.47 | 44.57 | 45.63 | 1,371,606 | -0.15(-0.32%) |
Oct 10, 2022 | 45.61 | 46.72 | 45.44 | 45.78 | 1,762,495 | +0.61(+1.36%) |
Oct 07, 2022 | 45.27 | 46.18 | 44.78 | 45.16 | 1,118,256 | -0.63(-1.38%) |
Oct 06, 2022 | 45.74 | 46.74 | 45.74 | 45.80 | 1,088,092 | -0.48(-1.03%) |
Oct 05, 2022 | 45.50 | 46.76 | 45.22 | 46.27 | 1,282,266 | -0.14(-0.29%) |
Oct 04, 2022 | 44.50 | 46.54 | 44.40 | 46.41 | 2,194,187 | +2.45(+5.56%) |