Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.08 | 55.35 | 54.74 | 55.35 | 11,988 | -0.19(-0.34%) |
Dec 29, 2022 | 54.97 | 55.67 | 54.97 | 55.53 | 14,319 | +1.27(+2.35%) |
Dec 28, 2022 | 55.20 | 55.34 | 54.21 | 54.26 | 54,049 | -0.81(-1.48%) |
Dec 27, 2022 | 55.15 | 55.19 | 54.73 | 55.07 | 16,330 | -0.02(-0.03%) |
Dec 23, 2022 | 54.85 | 55.09 | 54.33 | 55.09 | 10,837 | +0.22(+0.40%) |
Dec 22, 2022 | 55.48 | 55.59 | 54.06 | 54.87 | 15,344 | -1.42(-2.53%) |
Dec 21, 2022 | 55.91 | 56.42 | 55.91 | 56.30 | 18,817 | +0.77(+1.39%) |
Dec 20, 2022 | 55.13 | 55.74 | 55.13 | 55.52 | 7,037 | +0.02(+0.04%) |
Dec 19, 2022 | 55.98 | 56.08 | 55.28 | 55.50 | 12,808 | -0.58(-1.03%) |
Dec 16, 2022 | 56.08 | 56.40 | 55.71 | 56.08 | 18,145 | -0.63(-1.11%) |
Dec 15, 2022 | 57.98 | 57.98 | 56.60 | 56.71 | 8,842 | -2.03(-3.45%) |
Dec 14, 2022 | 59.24 | 59.66 | 58.28 | 58.74 | 16,615 | -0.44(-0.74%) |
Dec 13, 2022 | 60.32 | 60.58 | 58.81 | 59.18 | 13,497 | +0.49(+0.83%) |
Dec 12, 2022 | 57.75 | 58.69 | 57.75 | 58.69 | 6,555 | +1.02(+1.77%) |
Dec 09, 2022 | 57.77 | 58.30 | 57.64 | 57.67 | 15,683 | -0.38(-0.65%) |
Dec 08, 2022 | 57.67 | 58.13 | 57.67 | 58.05 | 6,464 | +0.77(+1.34%) |
Dec 07, 2022 | 57.14 | 57.54 | 56.94 | 57.28 | 12,827 | -0.14(-0.24%) |
Dec 06, 2022 | 58.44 | 58.45 | 57.07 | 57.42 | 33,674 | -1.01(-1.73%) |
Dec 05, 2022 | 59.01 | 59.01 | 58.16 | 58.43 | 32,337 | -0.95(-1.60%) |
Dec 02, 2022 | 59.04 | 59.56 | 59.03 | 59.38 | 11,730 | -0.36(-0.61%) |
Dec 01, 2022 | 59.76 | 60.09 | 59.57 | 59.74 | 6,777 | +0.18(+0.31%) |
Nov 30, 2022 | 57.52 | 59.60 | 57.40 | 59.56 | 9,172 | +1.90(+3.29%) |
Nov 29, 2022 | 58.08 | 58.08 | 57.42 | 57.66 | 9,043 | -0.20(-0.35%) |
Nov 28, 2022 | 58.52 | 58.62 | 57.65 | 57.86 | 6,758 | -1.12(-1.89%) |
Nov 25, 2022 | 58.85 | 59.21 | 58.85 | 58.98 | 4,847 | -0.15(-0.25%) |
Nov 23, 2022 | 59.31 | 59.39 | 58.80 | 59.13 | 7,639 | +0.33(+0.56%) |
Nov 22, 2022 | 57.92 | 58.80 | 57.92 | 58.80 | 12,695 | +1.17(+2.03%) |
Nov 21, 2022 | 57.74 | 57.86 | 57.62 | 57.63 | 2,994 | -0.38(-0.65%) |
Nov 18, 2022 | 58.08 | 58.08 | 57.79 | 58.00 | 4,273 | +0.31(+0.54%) |
Nov 17, 2022 | 57.00 | 57.81 | 56.97 | 57.69 | 9,583 | +0.06(+0.10%) |
Nov 16, 2022 | 58.39 | 58.39 | 57.47 | 57.63 | 7,160 | -1.04(-1.77%) |
Nov 15, 2022 | 58.98 | 59.05 | 58.18 | 58.67 | 13,407 | +0.93(+1.61%) |
Nov 14, 2022 | 57.79 | 58.57 | 57.74 | 57.74 | 3,989 | -0.27(-0.47%) |
Nov 11, 2022 | 57.55 | 58.20 | 57.52 | 58.01 | 8,534 | +0.58(+1.02%) |
Nov 10, 2022 | 56.32 | 57.43 | 56.32 | 57.43 | 7,475 | +3.42(+6.34%) |
Nov 09, 2022 | 54.76 | 54.76 | 53.97 | 54.00 | 4,718 | -1.18(-2.14%) |
Nov 08, 2022 | 55.14 | 55.80 | 54.64 | 55.18 | 29,964 | +0.41(+0.75%) |
Nov 07, 2022 | 54.13 | 54.87 | 53.92 | 54.77 | 8,627 | +0.80(+1.48%) |
Nov 04, 2022 | 53.62 | 54.07 | 53.11 | 53.97 | 31,936 | +1.42(+2.70%) |
Nov 03, 2022 | 53.06 | 53.10 | 52.42 | 52.55 | 22,749 | -1.21(-2.25%) |
Nov 02, 2022 | 55.23 | 55.47 | 53.76 | 53.76 | 38,396 | -1.68(-3.03%) |
Nov 01, 2022 | 55.52 | 55.52 | 55.28 | 55.44 | 5,791 | +0.15(+0.28%) |
Oct 31, 2022 | 55.36 | 55.52 | 55.18 | 55.28 | 1,711 | -0.49(-0.88%) |
Oct 28, 2022 | 54.86 | 55.77 | 54.72 | 55.77 | 5,511 | +1.60(+2.95%) |
Oct 27, 2022 | 54.58 | 54.86 | 54.17 | 54.18 | 3,778 | -0.19(-0.36%) |
Oct 26, 2022 | 54.16 | 55.14 | 54.16 | 54.37 | 4,862 | -0.27(-0.49%) |
Oct 25, 2022 | 53.55 | 54.64 | 53.55 | 54.64 | 12,653 | +1.04(+1.94%) |
Oct 24, 2022 | 53.56 | 53.72 | 53.12 | 53.60 | 6,576 | +0.46(+0.86%) |
Oct 21, 2022 | 51.83 | 53.16 | 51.83 | 53.14 | 2,471 | +1.46(+2.82%) |
Oct 20, 2022 | 52.00 | 52.59 | 51.43 | 51.68 | 3,964 | -0.07(-0.13%) |
Oct 19, 2022 | 51.93 | 51.93 | 51.27 | 51.75 | 9,840 | -0.05(-0.11%) |
Oct 18, 2022 | 52.77 | 52.77 | 51.53 | 51.80 | 23,536 | +0.31(+0.61%) |
Oct 17, 2022 | 51.23 | 51.58 | 51.23 | 51.49 | 40,536 | +1.29(+2.57%) |
Oct 14, 2022 | 51.94 | 51.94 | 50.19 | 50.20 | 60,626 | -1.21(-2.35%) |
Oct 13, 2022 | 49.00 | 51.52 | 48.69 | 51.41 | 30,298 | +1.42(+2.84%) |
Oct 12, 2022 | 50.23 | 50.31 | 49.99 | 49.99 | 7,405 | -0.21(-0.41%) |
Oct 11, 2022 | 50.47 | 50.76 | 50.01 | 50.20 | 9,237 | -0.76(-1.50%) |
Oct 10, 2022 | 51.74 | 51.74 | 50.59 | 50.96 | 13,226 | -0.73(-1.41%) |
Oct 07, 2022 | 52.70 | 52.70 | 51.62 | 51.69 | 13,500 | -1.73(-3.25%) |
Oct 06, 2022 | 53.63 | 54.09 | 53.42 | 53.42 | 2,161 | -0.40(-0.75%) |
Oct 05, 2022 | 53.52 | 54.05 | 53.52 | 53.83 | 4,665 | +0.15(+0.27%) |
Oct 04, 2022 | 52.95 | 53.68 | 52.95 | 53.68 | 15,922 | +1.70(+3.28%) |