Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.50 | 53.62 | 53.12 | 53.62 | 5,765 | -0.25(-0.46%) |
Dec 29, 2022 | 53.71 | 53.96 | 53.63 | 53.87 | 2,247 | +0.59(+1.11%) |
Dec 28, 2022 | 53.27 | 53.43 | 53.10 | 53.28 | 3,876 | -0.28(-0.53%) |
Dec 27, 2022 | 53.26 | 53.56 | 53.26 | 53.56 | 1,908 | +0.64(+1.22%) |
Dec 23, 2022 | 52.70 | 53.07 | 52.69 | 52.92 | 11,751 | -0.34(-0.64%) |
Dec 22, 2022 | 53.05 | 53.26 | 52.54 | 53.26 | 5,812 | +0.32(+0.61%) |
Dec 21, 2022 | 52.79 | 53.26 | 52.79 | 52.94 | 5,764 | +0.07(+0.13%) |
Dec 20, 2022 | 52.34 | 52.87 | 52.18 | 52.87 | 17,587 | +0.55(+1.04%) |
Dec 19, 2022 | 52.39 | 52.46 | 52.24 | 52.33 | 4,590 | +0.15(+0.28%) |
Dec 16, 2022 | 52.36 | 52.45 | 52.06 | 52.18 | 13,901 | -0.74(-1.40%) |
Dec 15, 2022 | 53.27 | 53.48 | 52.75 | 52.92 | 10,049 | -1.12(-2.08%) |
Dec 14, 2022 | 54.20 | 54.44 | 53.88 | 54.04 | 41,813 | +0.04(+0.07%) |
Dec 13, 2022 | 54.05 | 54.12 | 53.72 | 54.00 | 11,693 | +1.24(+2.35%) |
Dec 12, 2022 | 53.05 | 53.08 | 52.76 | 52.76 | 23,756 | -0.50(-0.93%) |
Dec 09, 2022 | 53.26 | 53.51 | 53.12 | 53.26 | 403,602 | +0.75(+1.43%) |
Dec 08, 2022 | 52.11 | 52.51 | 52.11 | 52.51 | 2,955 | +0.15(+0.28%) |
Dec 07, 2022 | 52.34 | 52.57 | 52.26 | 52.36 | 62,337 | +0.34(+0.66%) |
Dec 06, 2022 | 52.74 | 52.74 | 52.02 | 52.02 | 2,784 | -0.75(-1.42%) |
Dec 05, 2022 | 53.09 | 53.09 | 52.71 | 52.77 | 4,811 | -0.64(-1.21%) |
Dec 02, 2022 | 53.36 | 53.60 | 53.25 | 53.42 | 44,818 | -0.09(-0.16%) |
Dec 01, 2022 | 53.30 | 53.62 | 53.30 | 53.51 | 9,052 | +0.77(+1.46%) |
Nov 30, 2022 | 52.20 | 52.75 | 51.88 | 52.74 | 17,741 | +1.00(+1.94%) |
Nov 29, 2022 | 52.14 | 52.26 | 51.73 | 51.73 | 2,329 | -0.53(-1.01%) |
Nov 28, 2022 | 52.76 | 52.76 | 52.24 | 52.26 | 1,214 | -0.63(-1.20%) |
Nov 25, 2022 | 52.86 | 52.95 | 52.86 | 52.89 | 613 | +2.66(+5.30%) |
Nov 23, 2022 | 52.57 | 52.65 | 50.23 | 50.23 | 576 | -1.93(-3.71%) |
Nov 22, 2022 | 52.16 | 52.16 | 52.16 | 52.16 | 260 | +0.47(+0.91%) |
Nov 21, 2022 | 51.57 | 51.69 | 51.52 | 51.69 | 5,207 | -0.21(-0.41%) |
Nov 18, 2022 | 51.83 | 51.94 | 51.83 | 51.91 | 564 | +0.60(+1.18%) |
Nov 17, 2022 | 51.24 | 51.62 | 51.24 | 51.30 | 1,271 | -0.61(-1.18%) |
Nov 16, 2022 | 52.13 | 52.13 | 51.87 | 51.92 | 6,939 | +1.95(+3.90%) |
Nov 15, 2022 | 52.63 | 52.73 | 49.96 | 49.96 | 8,608 | -2.27(-4.35%) |
Nov 14, 2022 | 52.72 | 52.82 | 52.24 | 52.24 | 2,479 | -1.04(-1.95%) |
Nov 11, 2022 | 52.64 | 53.37 | 52.64 | 53.27 | 3,839 | +1.53(+2.95%) |
Nov 10, 2022 | 51.14 | 51.75 | 51.14 | 51.75 | 4,415 | +2.65(+5.39%) |
Nov 09, 2022 | 49.21 | 49.26 | 49.10 | 49.10 | 2,140 | +0.12(+0.25%) |
Nov 08, 2022 | 49.20 | 49.21 | 48.98 | 48.98 | 3,071 | +0.31(+0.64%) |
Nov 07, 2022 | 48.65 | 48.67 | 48.56 | 48.67 | 2,012 | +0.35(+0.73%) |
Nov 04, 2022 | 48.36 | 48.46 | 47.81 | 48.32 | 606,019 | +2.24(+4.87%) |
Nov 03, 2022 | 46.23 | 46.69 | 46.07 | 46.07 | 19,955 | -0.80(-1.71%) |
Nov 02, 2022 | 47.64 | 46.87 | 46.87 | 84,844 | -0.87(-1.82%) | |
Nov 01, 2022 | 48.25 | 48.25 | 47.53 | 47.74 | 788 | -0.05(-0.10%) |
Oct 31, 2022 | 47.39 | 47.79 | 47.39 | 47.79 | 9,395 | -0.08(-0.16%) |
Oct 28, 2022 | 47.57 | 47.87 | 47.57 | 47.87 | 167 | +0.13(+0.28%) |
Oct 27, 2022 | 47.87 | 47.87 | 47.73 | 47.73 | 619 | -0.39(-0.82%) |
Oct 26, 2022 | 48.47 | 48.47 | 48.13 | 48.13 | 760 | +0.40(+0.83%) |
Oct 25, 2022 | 47.83 | 47.83 | 47.61 | 47.73 | 2,102 | +0.99(+2.13%) |
Oct 24, 2022 | 46.63 | 46.74 | 46.63 | 46.74 | 1,262 | +0.56(+1.20%) |
Oct 21, 2022 | 46.30 | 46.45 | 46.09 | 46.18 | 3,972 | +0.32(+0.70%) |
Oct 20, 2022 | 46.09 | 46.09 | 45.86 | 45.86 | 1,548 | -0.02(-0.04%) |
Oct 19, 2022 | 45.91 | 45.91 | 45.77 | 45.88 | 928 | +1.45(+3.27%) |
Oct 18, 2022 | 46.69 | 46.69 | 44.42 | 44.42 | 1,729 | -1.65(-3.58%) |
Oct 17, 2022 | 45.98 | 46.14 | 45.95 | 46.07 | 8,980 | +1.26(+2.81%) |
Oct 14, 2022 | 45.11 | 45.11 | 44.73 | 44.81 | 3,497 | +0.15(+0.33%) |
Oct 13, 2022 | 43.59 | 45.12 | 43.58 | 44.67 | 7,446 | +0.26(+0.58%) |
Oct 12, 2022 | 44.39 | 44.55 | 44.39 | 44.41 | 2,758 | -0.11(-0.24%) |
Oct 11, 2022 | 44.75 | 45.08 | 44.36 | 44.52 | 10,177 | -0.40(-0.88%) |
Oct 10, 2022 | 44.93 | 44.93 | 44.85 | 44.91 | 1,914 | -0.21(-0.48%) |
Oct 07, 2022 | 45.64 | 45.64 | 45.09 | 45.13 | 1,939 | -1.13(-2.45%) |
Oct 06, 2022 | 46.27 | 46.28 | 46.01 | 46.26 | 2,952 | -0.75(-1.59%) |
Oct 05, 2022 | 46.98 | 47.00 | 46.88 | 47.00 | 2,534 | -0.35(-0.73%) |
Oct 04, 2022 | 47.11 | 47.40 | 47.11 | 47.35 | 945 | +1.76(+3.85%) |