Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.58 | 40.74 | 39.05 | 40.70 | 5,134,966 | +0.14(+0.35%) |
Dec 29, 2022 | 39.72 | 41.68 | 39.45 | 40.56 | 6,087,126 | +1.76(+4.54%) |
Dec 28, 2022 | 39.17 | 39.89 | 38.26 | 38.80 | 4,843,458 | -0.43(-1.10%) |
Dec 27, 2022 | 40.90 | 40.97 | 38.71 | 39.23 | 6,098,991 | -2.12(-5.13%) |
Dec 23, 2022 | 41.98 | 42.39 | 40.83 | 41.35 | 4,334,941 | -1.01(-2.38%) |
Dec 22, 2022 | 42.40 | 42.50 | 40.88 | 42.36 | 5,110,947 | -0.59(-1.37%) |
Dec 21, 2022 | 43.40 | 44.04 | 42.42 | 42.95 | 5,113,531 | -0.05(-0.12%) |
Dec 20, 2022 | 43.77 | 44.90 | 42.35 | 43.00 | 7,294,116 | -1.50(-3.37%) |
Dec 19, 2022 | 45.55 | 46.03 | 43.47 | 44.50 | 6,376,801 | -1.35(-2.94%) |
Dec 16, 2022 | 46.38 | 47.09 | 44.97 | 45.85 | 6,485,226 | -0.73(-1.57%) |
Dec 15, 2022 | 48.96 | 49.63 | 46.36 | 46.58 | 7,374,503 | -3.92(-7.76%) |
Dec 14, 2022 | 51.80 | 52.66 | 50.25 | 50.50 | 6,085,063 | -2.03(-3.86%) |
Dec 13, 2022 | 54.77 | 58.68 | 52.17 | 52.53 | 10,168,695 | +0.99(+1.92%) |
Dec 12, 2022 | 51.43 | 51.85 | 49.56 | 51.54 | 6,365,570 | -0.20(-0.39%) |
Dec 09, 2022 | 50.96 | 53.74 | 50.30 | 51.74 | 6,226,071 | +0.83(+1.63%) |
Dec 08, 2022 | 51.87 | 53.39 | 50.40 | 50.91 | 6,316,870 | -0.31(-0.61%) |
Dec 07, 2022 | 50.77 | 52.18 | 49.65 | 51.22 | 6,120,355 | +0.02(+0.04%) |
Dec 06, 2022 | 56.37 | 56.37 | 51.02 | 51.20 | 6,682,679 | -5.22(-9.25%) |
Dec 05, 2022 | 60.52 | 61.34 | 55.77 | 56.42 | 5,705,324 | -4.31(-7.10%) |
Dec 02, 2022 | 58.21 | 60.99 | 57.90 | 60.73 | 5,065,259 | +0.95(+1.59%) |
Dec 01, 2022 | 59.16 | 60.50 | 57.82 | 59.78 | 5,746,430 | +0.41(+0.69%) |
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 10,252,518 | +5.19(+9.58%) |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 14,276,765 | +0.27(+0.50%) |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 4,283,763 | -2.17(-3.87%) |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 1,936,200 | -0.43(-0.76%) |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 4,273,494 | +2.15(+3.96%) |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 3,571,169 | +0.70(+1.30%) |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 4,524,271 | -1.99(-3.58%) |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 3,961,516 | -0.76(-1.35%) |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 5,035,387 | -0.47(-0.83%) |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 5,630,439 | -2.19(-3.71%) |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 6,833,599 | +0.54(+0.92%) |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 7,417,166 | -2.77(-4.52%) |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 12,308,448 | +5.79(+10.43%) |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 9,915,751 | +7.40(+15.38%) |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 6,680,575 | -3.03(-5.92%) |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 8,113,533 | +0.77(+1.53%) |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 7,049,969 | +0.78(+1.57%) |
Nov 04, 2022 | 53.40 | 53.60 | 47.44 | 49.59 | 17,195,016 | -2.25(-4.34%) |
Nov 03, 2022 | 44.74 | 53.81 | 44.50 | 51.84 | 55,774,136 | -2.48(-4.57%) |
Nov 02, 2022 | 56.28 | 54.32 | 15,066,461 | -2.47(-4.35%) | ||
Nov 01, 2022 | 57.71 | 59.12 | 56.11 | 56.79 | 6,444,916 | +1.25(+2.25%) |
Oct 31, 2022 | 56.01 | 57.25 | 53.84 | 55.54 | 7,707,448 | +0.99(+1.81%) |
Oct 28, 2022 | 51.75 | 54.67 | 51.32 | 54.55 | 6,374,564 | +2.28(+4.36%) |
Oct 27, 2022 | 52.91 | 53.58 | 51.42 | 52.27 | 4,985,597 | -0.33(-0.63%) |
Oct 26, 2022 | 53.95 | 56.32 | 52.56 | 52.60 | 8,052,174 | -2.74(-4.95%) |
Oct 25, 2022 | 51.00 | 55.45 | 50.88 | 55.34 | 7,737,094 | +4.72(+9.32%) |
Oct 24, 2022 | 49.61 | 51.29 | 47.27 | 50.62 | 9,480,133 | +0.47(+0.94%) |
Oct 21, 2022 | 50.46 | 50.66 | 48.45 | 50.15 | 10,201,781 | -1.73(-3.33%) |
Oct 20, 2022 | 50.85 | 53.57 | 50.72 | 51.88 | 7,507,537 | +0.78(+1.53%) |
Oct 19, 2022 | 53.80 | 54.27 | 50.88 | 51.10 | 10,472,692 | -2.13(-4.00%) |
Oct 18, 2022 | 54.74 | 55.24 | 52.03 | 53.23 | 9,144,871 | +0.67(+1.27%) |
Oct 17, 2022 | 51.48 | 53.60 | 50.69 | 52.56 | 9,553,090 | +3.28(+6.66%) |
Oct 14, 2022 | 53.05 | 53.92 | 49.08 | 49.28 | 8,361,323 | -2.66(-5.12%) |
Oct 13, 2022 | 50.32 | 52.85 | 48.53 | 51.94 | 11,463,251 | -1.12(-2.11%) |
Oct 12, 2022 | 51.88 | 53.14 | 49.70 | 53.06 | 11,031,465 | +1.36(+2.63%) |
Oct 11, 2022 | 53.07 | 53.35 | 50.76 | 51.70 | 7,795,397 | -1.91(-3.56%) |
Oct 10, 2022 | 54.92 | 55.42 | 53.05 | 53.61 | 6,112,505 | -1.47(-2.67%) |
Oct 07, 2022 | 57.80 | 57.97 | 54.80 | 55.08 | 8,564,063 | -4.31(-7.26%) |
Oct 06, 2022 | 60.30 | 62.43 | 58.65 | 59.39 | 7,881,488 | -0.31(-0.52%) |
Oct 05, 2022 | 60.63 | 60.92 | 57.65 | 59.70 | 8,711,202 | -2.70(-4.33%) |
Oct 04, 2022 | 61.05 | 63.30 | 61.00 | 62.40 | 7,390,930 | +2.84(+4.77%) |