Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.05 | 49.63 | 48.74 | 49.59 | 12,084,579 | -0.55(-1.10%) |
Dec 29, 2022 | 48.90 | 50.41 | 48.84 | 50.14 | 13,337,041 | +1.51(+3.11%) |
Dec 28, 2022 | 49.34 | 50.57 | 48.33 | 48.62 | 12,643,216 | -0.89(-1.80%) |
Dec 27, 2022 | 49.11 | 49.80 | 48.03 | 49.52 | 15,890,807 | -0.18(-0.36%) |
Dec 23, 2022 | 48.51 | 50.04 | 48.49 | 49.69 | 17,747,348 | +0.76(+1.56%) |
Dec 22, 2022 | 49.00 | 49.47 | 47.94 | 48.93 | 41,372,184 | -1.74(-3.44%) |
Dec 21, 2022 | 50.41 | 51.22 | 50.23 | 50.67 | 20,211,186 | +0.50(+1.01%) |
Dec 20, 2022 | 50.82 | 51.45 | 49.94 | 50.17 | 17,098,460 | -1.03(-2.01%) |
Dec 19, 2022 | 51.64 | 51.76 | 50.58 | 51.20 | 16,630,417 | -0.35(-0.67%) |
Dec 16, 2022 | 51.22 | 52.01 | 51.10 | 51.54 | 23,243,946 | +0.03(+0.06%) |
Dec 15, 2022 | 53.02 | 53.18 | 51.33 | 51.51 | 17,966,334 | -2.50(-4.64%) |
Dec 14, 2022 | 54.68 | 55.53 | 53.51 | 54.02 | 11,345,505 | -0.60(-1.11%) |
Dec 13, 2022 | 56.61 | 57.31 | 54.09 | 54.62 | 14,353,459 | -0.17(-0.31%) |
Dec 12, 2022 | 52.98 | 54.82 | 52.80 | 54.79 | 13,380,297 | +0.49(+0.89%) |
Dec 09, 2022 | 54.13 | 55.29 | 53.97 | 54.31 | 10,033,435 | -0.34(-0.62%) |
Dec 08, 2022 | 54.01 | 55.13 | 53.50 | 54.64 | 13,744,844 | +1.37(+2.56%) |
Dec 07, 2022 | 52.58 | 53.69 | 51.91 | 53.28 | 11,482,023 | +0.14(+0.26%) |
Dec 06, 2022 | 53.32 | 54.07 | 52.70 | 53.14 | 18,170,154 | -0.36(-0.67%) |
Dec 05, 2022 | 53.82 | 54.71 | 53.15 | 53.49 | 13,941,480 | -0.63(-1.17%) |
Dec 02, 2022 | 53.79 | 54.86 | 52.84 | 54.13 | 16,109,051 | -0.80(-1.46%) |
Dec 01, 2022 | 57.25 | 57.34 | 54.54 | 54.93 | 21,981,276 | -2.14(-3.75%) |
Nov 30, 2022 | 53.04 | 57.10 | 52.08 | 57.07 | 31,776,212 | +2.50(+4.59%) |
Nov 29, 2022 | 55.15 | 55.94 | 54.22 | 54.56 | 12,984,030 | -0.62(-1.13%) |
Nov 28, 2022 | 56.74 | 57.18 | 54.91 | 55.19 | 15,670,729 | -2.63(-4.55%) |
Nov 25, 2022 | 58.08 | 58.53 | 57.80 | 57.82 | 4,404,906 | -0.51(-0.88%) |
Nov 23, 2022 | 57.65 | 58.46 | 57.17 | 58.34 | 9,088,589 | +0.31(+0.53%) |
Nov 22, 2022 | 56.97 | 58.09 | 56.41 | 58.03 | 9,044,529 | +1.45(+2.55%) |
Nov 21, 2022 | 57.43 | 57.43 | 56.25 | 56.58 | 10,068,345 | -1.41(-2.42%) |
Nov 18, 2022 | 58.96 | 59.06 | 57.51 | 57.99 | 9,802,671 | -0.16(-0.27%) |
Nov 17, 2022 | 56.72 | 58.39 | 55.94 | 58.15 | 14,357,157 | -0.13(-0.22%) |
Nov 16, 2022 | 59.92 | 60.76 | 57.53 | 58.28 | 26,154,354 | -4.19(-6.70%) |
Nov 15, 2022 | 62.85 | 63.79 | 61.79 | 62.46 | 16,487,827 | +1.31(+2.14%) |
Nov 14, 2022 | 61.31 | 62.12 | 60.37 | 61.16 | 14,125,142 | -0.73(-1.18%) |
Nov 11, 2022 | 60.04 | 62.54 | 59.28 | 61.89 | 17,758,638 | +2.23(+3.73%) |
Nov 10, 2022 | 58.01 | 59.77 | 57.47 | 59.66 | 25,229,578 | +4.26(+7.68%) |
Nov 09, 2022 | 55.65 | 56.08 | 54.95 | 55.41 | 20,151,778 | -1.50(-2.64%) |
Nov 08, 2022 | 56.80 | 57.29 | 55.91 | 56.91 | 14,310,209 | +0.92(+1.64%) |
Nov 07, 2022 | 55.86 | 56.25 | 54.90 | 55.99 | 11,522,772 | +0.39(+0.69%) |
Nov 04, 2022 | 54.70 | 56.34 | 54.26 | 55.60 | 19,075,158 | +2.66(+5.03%) |
Nov 03, 2022 | 52.18 | 53.82 | 51.39 | 52.94 | 12,897,702 | +0.03(+0.06%) |
Nov 02, 2022 | 54.19 | 55.70 | 52.88 | 52.91 | 17,479,852 | -1.40(-2.57%) |
Nov 01, 2022 | 54.53 | 54.88 | 53.56 | 54.31 | 11,847,167 | +0.75(+1.40%) |
Oct 31, 2022 | 53.37 | 54.38 | 52.63 | 53.55 | 16,094,003 | +0.06(+0.11%) |
Oct 28, 2022 | 51.31 | 53.89 | 50.94 | 53.49 | 19,366,570 | +1.81(+3.51%) |
Oct 27, 2022 | 54.81 | 55.66 | 51.59 | 51.68 | 27,609,244 | -3.21(-5.84%) |
Oct 26, 2022 | 55.51 | 56.86 | 54.41 | 54.89 | 23,761,706 | -0.42(-0.75%) |
Oct 25, 2022 | 56.11 | 56.45 | 54.78 | 55.31 | 17,464,648 | -0.37(-0.66%) |
Oct 24, 2022 | 55.66 | 56.24 | 54.51 | 55.67 | 15,448,090 | +0.19(+0.34%) |
Oct 21, 2022 | 52.95 | 55.71 | 52.80 | 55.48 | 20,405,170 | +2.33(+4.38%) |
Oct 20, 2022 | 52.96 | 54.54 | 52.63 | 53.16 | 15,869,905 | +0.66(+1.26%) |
Oct 19, 2022 | 51.56 | 52.89 | 51.53 | 52.49 | 14,934,737 | +0.48(+0.91%) |
Oct 18, 2022 | 54.45 | 54.58 | 51.14 | 52.02 | 19,967,708 | -0.94(-1.78%) |
Oct 17, 2022 | 54.05 | 54.44 | 52.32 | 52.96 | 18,442,234 | +0.77(+1.48%) |
Oct 14, 2022 | 54.68 | 54.88 | 52.07 | 52.19 | 20,617,278 | -2.12(-3.90%) |
Oct 13, 2022 | 50.83 | 55.36 | 50.23 | 54.31 | 27,885,388 | +2.09(+4.00%) |
Oct 12, 2022 | 53.06 | 53.23 | 51.86 | 52.22 | 18,314,062 | -0.95(-1.79%) |
Oct 11, 2022 | 50.13 | 54.23 | 49.82 | 53.17 | 33,140,626 | +2.31(+4.53%) |
Oct 10, 2022 | 52.53 | 52.59 | 50.25 | 50.86 | 17,400,358 | -1.51(-2.89%) |
Oct 07, 2022 | 53.02 | 54.09 | 51.98 | 52.38 | 22,202,096 | -1.58(-2.93%) |
Oct 06, 2022 | 53.74 | 54.44 | 52.65 | 53.95 | 17,351,342 | -0.11(-0.20%) |
Oct 05, 2022 | 52.24 | 54.53 | 51.53 | 54.06 | 20,660,718 | +0.76(+1.43%) |
Oct 04, 2022 | 52.91 | 54.14 | 52.02 | 53.30 | 24,571,046 | +2.21(+4.33%) |