Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.12 | 58.13 | 57.26 | 57.72 | 299,514 | -0.69(-1.18%) |
Dec 29, 2022 | 57.85 | 58.80 | 57.79 | 58.40 | 234,464 | +0.95(+1.66%) |
Dec 28, 2022 | 58.85 | 59.04 | 57.44 | 57.45 | 304,472 | -1.28(-2.19%) |
Dec 27, 2022 | 58.61 | 59.26 | 58.48 | 58.74 | 219,119 | +0.21(+0.35%) |
Dec 23, 2022 | 58.13 | 58.86 | 58.04 | 58.53 | 325,389 | +0.32(+0.56%) |
Dec 22, 2022 | 58.91 | 59.04 | 57.60 | 58.21 | 306,177 | -1.06(-1.79%) |
Dec 21, 2022 | 58.34 | 59.27 | 58.34 | 59.27 | 507,033 | +1.31(+2.27%) |
Dec 20, 2022 | 56.96 | 58.60 | 56.96 | 57.95 | 553,974 | +0.80(+1.41%) |
Dec 19, 2022 | 57.73 | 58.46 | 57.01 | 57.15 | 480,815 | -0.44(-0.77%) |
Dec 16, 2022 | 57.33 | 57.92 | 57.08 | 57.59 | 1,322,060 | -0.29(-0.51%) |
Dec 15, 2022 | 57.89 | 58.58 | 57.67 | 57.88 | 580,660 | -0.80(-1.37%) |
Dec 14, 2022 | 58.84 | 59.10 | 58.20 | 58.69 | 552,932 | -0.07(-0.12%) |
Dec 13, 2022 | 59.84 | 59.84 | 58.67 | 58.76 | 676,636 | +0.32(+0.55%) |
Dec 12, 2022 | 58.56 | 58.63 | 57.92 | 58.43 | 473,737 | +0.11(+0.18%) |
Dec 09, 2022 | 58.31 | 58.65 | 57.78 | 58.33 | 417,961 | -0.02(-0.03%) |
Dec 08, 2022 | 58.26 | 58.76 | 58.09 | 58.34 | 328,846 | +0.28(+0.49%) |
Dec 07, 2022 | 58.06 | 58.80 | 58.05 | 58.06 | 322,327 | -0.01(-0.02%) |
Dec 06, 2022 | 58.37 | 58.80 | 57.34 | 58.07 | 499,954 | -0.31(-0.54%) |
Dec 05, 2022 | 58.97 | 58.97 | 57.94 | 58.38 | 317,743 | -1.24(-2.07%) |
Dec 02, 2022 | 58.99 | 60.05 | 58.69 | 59.62 | 506,330 | +0.08(+0.13%) |
Dec 01, 2022 | 60.46 | 60.50 | 58.60 | 59.54 | 584,742 | +0.04(+0.07%) |
Nov 30, 2022 | 58.60 | 60.07 | 56.32 | 59.50 | 874,112 | +1.73(+2.99%) |
Nov 29, 2022 | 58.40 | 58.78 | 57.69 | 57.77 | 453,874 | -0.60(-1.02%) |
Nov 28, 2022 | 59.38 | 59.38 | 58.07 | 58.37 | 332,129 | -1.39(-2.32%) |
Nov 25, 2022 | 59.59 | 59.86 | 59.46 | 59.76 | 145,798 | +0.55(+0.92%) |
Nov 23, 2022 | 59.58 | 59.96 | 59.17 | 59.21 | 1,926,488 | -0.22(-0.38%) |
Nov 22, 2022 | 58.91 | 59.50 | 58.60 | 59.43 | 458,910 | +0.67(+1.15%) |
Nov 21, 2022 | 58.50 | 59.06 | 58.31 | 58.76 | 258,243 | +0.29(+0.50%) |
Nov 18, 2022 | 59.37 | 59.37 | 57.74 | 58.47 | 543,585 | -0.11(-0.18%) |
Nov 17, 2022 | 58.39 | 58.60 | 57.44 | 58.57 | 305,136 | -0.41(-0.70%) |
Nov 16, 2022 | 59.04 | 59.38 | 58.54 | 58.98 | 291,979 | +0.08(+0.13%) |
Nov 15, 2022 | 58.12 | 59.16 | 58.12 | 58.91 | 484,209 | +1.38(+2.39%) |
Nov 14, 2022 | 57.87 | 58.26 | 57.50 | 57.53 | 441,396 | -0.59(-1.01%) |
Nov 11, 2022 | 58.90 | 59.35 | 58.06 | 58.11 | 391,001 | -0.66(-1.13%) |
Nov 10, 2022 | 58.60 | 58.95 | 58.05 | 58.78 | 318,890 | +1.68(+2.94%) |
Nov 09, 2022 | 56.99 | 57.77 | 56.79 | 57.10 | 267,963 | -0.45(-0.78%) |
Nov 08, 2022 | 57.97 | 58.56 | 57.19 | 57.55 | 322,661 | -0.27(-0.47%) |
Nov 07, 2022 | 57.26 | 57.86 | 57.03 | 57.82 | 306,895 | +0.61(+1.06%) |
Nov 04, 2022 | 56.69 | 57.28 | 56.39 | 57.22 | 265,013 | +1.25(+2.23%) |
Nov 03, 2022 | 54.63 | 56.33 | 54.02 | 55.97 | 387,837 | +0.67(+1.22%) |
Nov 02, 2022 | 56.48 | 55.23 | 55.29 | 348,485 | -1.32(-2.33%) | |
Nov 01, 2022 | 56.42 | 56.87 | 55.92 | 56.61 | 329,533 | +0.50(+0.89%) |
Oct 31, 2022 | 56.14 | 56.54 | 55.82 | 56.11 | 1,074,783 | +0.10(+0.17%) |
Oct 28, 2022 | 55.01 | 56.16 | 54.96 | 56.01 | 373,337 | +1.25(+2.28%) |
Oct 27, 2022 | 54.32 | 55.30 | 54.32 | 54.76 | 341,369 | +0.84(+1.56%) |
Oct 26, 2022 | 54.46 | 54.59 | 53.60 | 53.92 | 377,862 | -0.09(-0.16%) |
Oct 25, 2022 | 53.09 | 54.10 | 53.08 | 54.01 | 428,270 | +0.74(+1.39%) |
Oct 24, 2022 | 52.28 | 53.34 | 52.25 | 53.27 | 396,868 | +1.34(+2.58%) |
Oct 21, 2022 | 50.49 | 52.11 | 50.27 | 51.93 | 294,903 | +1.63(+3.24%) |
Oct 20, 2022 | 51.71 | 51.96 | 50.07 | 50.30 | 338,645 | -1.27(-2.46%) |
Oct 19, 2022 | 51.37 | 51.89 | 50.98 | 51.57 | 413,612 | -0.22(-0.43%) |
Oct 18, 2022 | 51.77 | 52.19 | 51.33 | 51.80 | 428,503 | +0.95(+1.86%) |
Oct 17, 2022 | 50.17 | 51.06 | 50.17 | 50.85 | 494,383 | +1.25(+2.52%) |
Oct 14, 2022 | 50.62 | 51.01 | 49.33 | 49.60 | 491,908 | -0.93(-1.84%) |
Oct 13, 2022 | 48.20 | 50.77 | 47.88 | 50.53 | 556,291 | +1.49(+3.05%) |
Oct 12, 2022 | 49.58 | 49.86 | 49.00 | 49.03 | 351,424 | -0.52(-1.04%) |
Oct 11, 2022 | 49.39 | 50.05 | 49.18 | 49.55 | 453,018 | +0.05(+0.10%) |
Oct 10, 2022 | 49.84 | 49.92 | 49.10 | 49.50 | 292,625 | +0.00(+0.00%) |
Oct 07, 2022 | 49.90 | 49.90 | 48.95 | 49.50 | 504,215 | -0.74(-1.48%) |
Oct 06, 2022 | 50.53 | 51.08 | 50.14 | 50.24 | 498,944 | -0.49(-0.96%) |
Oct 05, 2022 | 50.30 | 51.28 | 50.28 | 50.73 | 444,707 | -0.23(-0.46%) |
Oct 04, 2022 | 49.78 | 50.97 | 49.78 | 50.97 | 488,879 | +1.57(+3.18%) |