Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.47 | 59.64 | 58.98 | 59.26 | 1,107,114 | -0.34(-0.56%) |
Dec 29, 2022 | 59.72 | 59.98 | 59.56 | 59.60 | 1,026,740 | +0.41(+0.70%) |
Dec 28, 2022 | 59.76 | 59.92 | 59.16 | 59.18 | 662,399 | -0.39(-0.66%) |
Dec 27, 2022 | 59.61 | 59.84 | 59.46 | 59.58 | 724,460 | -0.01(-0.02%) |
Dec 23, 2022 | 59.25 | 59.65 | 59.15 | 59.59 | 810,768 | +0.25(+0.42%) |
Dec 22, 2022 | 59.61 | 59.66 | 58.84 | 59.34 | 760,552 | -0.30(-0.50%) |
Dec 21, 2022 | 59.08 | 59.69 | 59.07 | 59.64 | 806,134 | +1.04(+1.77%) |
Dec 20, 2022 | 58.84 | 59.03 | 58.59 | 58.60 | 944,911 | -0.11(-0.18%) |
Dec 19, 2022 | 58.88 | 59.00 | 58.46 | 58.71 | 907,068 | -0.15(-0.25%) |
Dec 16, 2022 | 58.39 | 58.93 | 58.33 | 58.86 | 1,294,259 | -0.11(-0.18%) |
Dec 15, 2022 | 59.19 | 59.25 | 58.43 | 58.97 | 1,550,221 | -1.38(-2.29%) |
Dec 14, 2022 | 60.05 | 60.71 | 59.93 | 60.35 | 977,041 | +0.33(+0.54%) |
Dec 13, 2022 | 60.65 | 60.83 | 59.91 | 60.02 | 1,392,843 | +0.81(+1.37%) |
Dec 12, 2022 | 58.96 | 59.26 | 58.63 | 59.21 | 828,673 | +0.38(+0.64%) |
Dec 09, 2022 | 58.87 | 59.40 | 58.81 | 58.84 | 881,029 | +0.04(+0.07%) |
Dec 08, 2022 | 58.69 | 58.93 | 58.55 | 58.80 | 907,180 | +0.22(+0.37%) |
Dec 07, 2022 | 58.90 | 58.90 | 58.36 | 58.58 | 620,560 | +0.33(+0.56%) |
Dec 06, 2022 | 58.57 | 58.75 | 58.04 | 58.26 | 771,515 | -0.42(-0.72%) |
Dec 05, 2022 | 58.71 | 58.85 | 58.40 | 58.68 | 985,699 | -0.89(-1.49%) |
Dec 02, 2022 | 59.13 | 59.63 | 58.94 | 59.57 | 980,321 | +0.61(+1.04%) |
Dec 01, 2022 | 59.14 | 59.22 | 58.60 | 58.96 | 1,314,051 | +0.83(+1.43%) |
Nov 30, 2022 | 57.69 | 58.13 | 56.89 | 58.13 | 1,276,305 | +0.86(+1.50%) |
Nov 29, 2022 | 57.67 | 57.75 | 57.24 | 57.27 | 1,982,017 | -0.15(-0.26%) |
Nov 28, 2022 | 58.09 | 58.34 | 57.31 | 57.42 | 1,979,120 | +1.56(+2.79%) |
Nov 25, 2022 | 55.67 | 56.05 | 55.67 | 55.86 | 390,236 | +0.21(+0.37%) |
Nov 23, 2022 | 55.22 | 55.65 | 55.13 | 55.65 | 723,358 | +0.44(+0.80%) |
Nov 22, 2022 | 54.98 | 55.21 | 54.89 | 55.21 | 838,178 | +0.42(+0.77%) |
Nov 21, 2022 | 54.43 | 54.84 | 54.42 | 54.78 | 971,999 | -0.03(-0.05%) |
Nov 18, 2022 | 54.78 | 54.84 | 54.46 | 54.81 | 943,832 | +0.51(+0.95%) |
Nov 17, 2022 | 53.76 | 54.33 | 53.68 | 54.30 | 914,448 | -0.03(-0.05%) |
Nov 16, 2022 | 54.23 | 54.48 | 54.14 | 54.33 | 1,323,875 | +0.29(+0.53%) |
Nov 15, 2022 | 54.00 | 54.44 | 53.41 | 54.04 | 1,268,180 | -0.02(-0.04%) |
Nov 14, 2022 | 54.38 | 54.69 | 54.04 | 54.06 | 1,424,371 | -0.58(-1.07%) |
Nov 11, 2022 | 53.84 | 54.77 | 53.42 | 54.64 | 2,334,507 | +1.58(+2.98%) |
Nov 10, 2022 | 53.12 | 53.40 | 52.56 | 53.06 | 2,237,826 | +1.63(+3.17%) |
Nov 09, 2022 | 51.55 | 51.93 | 51.36 | 51.44 | 1,621,444 | -0.45(-0.87%) |
Nov 08, 2022 | 51.91 | 52.30 | 51.52 | 51.89 | 1,073,102 | -0.19(-0.36%) |
Nov 07, 2022 | 52.13 | 52.25 | 51.68 | 52.08 | 1,554,770 | +0.63(+1.23%) |
Nov 04, 2022 | 50.95 | 51.74 | 50.56 | 51.45 | 2,627,118 | +2.92(+6.02%) |
Nov 03, 2022 | 48.19 | 48.66 | 48.06 | 48.52 | 1,326,312 | -0.34(-0.69%) |
Nov 02, 2022 | 49.25 | 50.21 | 48.79 | 48.86 | 1,446,733 | -1.55(-3.07%) |
Nov 01, 2022 | 50.77 | 50.83 | 50.13 | 50.41 | 1,727,348 | +0.96(+1.94%) |
Oct 31, 2022 | 49.35 | 49.64 | 49.28 | 49.45 | 1,473,997 | -0.24(-0.48%) |
Oct 28, 2022 | 49.50 | 49.80 | 48.92 | 49.69 | 2,529,801 | +0.78(+1.59%) |
Oct 27, 2022 | 49.36 | 49.86 | 48.86 | 48.91 | 2,024,953 | +2.30(+4.93%) |
Oct 26, 2022 | 46.06 | 47.09 | 46.03 | 46.61 | 1,501,636 | -0.18(-0.38%) |
Oct 25, 2022 | 46.06 | 46.82 | 46.02 | 46.79 | 1,267,098 | +0.49(+1.07%) |
Oct 24, 2022 | 45.93 | 46.39 | 45.72 | 46.29 | 1,360,600 | +0.65(+1.43%) |
Oct 21, 2022 | 44.58 | 45.80 | 44.44 | 45.64 | 1,641,419 | +1.00(+2.23%) |
Oct 20, 2022 | 44.73 | 45.21 | 44.56 | 44.65 | 1,482,364 | -0.38(-0.83%) |
Oct 19, 2022 | 45.51 | 45.63 | 44.64 | 45.02 | 1,787,803 | -1.28(-2.77%) |
Oct 18, 2022 | 46.95 | 47.13 | 46.12 | 46.30 | 1,746,272 | +0.26(+0.56%) |
Oct 17, 2022 | 45.71 | 46.33 | 45.65 | 46.05 | 1,275,485 | +1.07(+2.37%) |
Oct 14, 2022 | 46.05 | 46.11 | 44.97 | 44.98 | 1,182,697 | -0.78(-1.70%) |
Oct 13, 2022 | 44.08 | 45.84 | 43.93 | 45.76 | 1,558,434 | +0.68(+1.51%) |
Oct 12, 2022 | 44.57 | 45.33 | 44.41 | 45.08 | 1,190,447 | +0.76(+1.71%) |
Oct 11, 2022 | 44.29 | 44.88 | 44.05 | 44.32 | 1,814,464 | -0.04(-0.09%) |
Oct 10, 2022 | 44.53 | 44.69 | 44.00 | 44.36 | 1,463,608 | -0.38(-0.84%) |
Oct 07, 2022 | 44.93 | 45.18 | 44.50 | 44.73 | 1,696,107 | -0.49(-1.09%) |
Oct 06, 2022 | 45.52 | 45.64 | 45.09 | 45.23 | 1,353,657 | -0.92(-1.99%) |
Oct 05, 2022 | 46.28 | 46.42 | 45.60 | 46.15 | 1,352,146 | -1.23(-2.60%) |
Oct 04, 2022 | 47.05 | 47.69 | 47.01 | 47.38 | 2,394,620 | +2.12(+4.69%) |