Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.62 | 56.72 | 54.31 | 56.45 | 465,742 | +0.83(+1.49%) |
Dec 29, 2022 | 54.50 | 55.92 | 54.12 | 55.62 | 337,025 | +1.57(+2.90%) |
Dec 28, 2022 | 54.63 | 55.10 | 53.22 | 54.05 | 376,786 | -0.92(-1.67%) |
Dec 27, 2022 | 55.86 | 56.08 | 54.46 | 54.97 | 242,329 | -1.31(-2.33%) |
Dec 23, 2022 | 56.71 | 56.71 | 55.38 | 56.28 | 277,819 | -0.57(-1.00%) |
Dec 22, 2022 | 56.80 | 56.99 | 55.49 | 56.85 | 287,293 | -0.65(-1.13%) |
Dec 21, 2022 | 57.70 | 58.03 | 56.62 | 57.50 | 232,167 | -0.07(-0.12%) |
Dec 20, 2022 | 57.03 | 57.92 | 56.59 | 57.57 | 263,315 | -0.03(-0.05%) |
Dec 19, 2022 | 59.08 | 59.08 | 57.19 | 57.60 | 310,497 | -1.80(-3.03%) |
Dec 16, 2022 | 60.61 | 60.91 | 59.11 | 59.40 | 517,396 | -1.43(-2.35%) |
Dec 15, 2022 | 61.18 | 62.12 | 60.55 | 60.83 | 702,827 | -1.72(-2.75%) |
Dec 14, 2022 | 61.00 | 63.74 | 61.00 | 62.55 | 723,427 | +1.79(+2.95%) |
Dec 13, 2022 | 61.65 | 62.52 | 60.14 | 60.76 | 595,873 | +1.75(+2.97%) |
Dec 12, 2022 | 57.94 | 60.07 | 57.94 | 59.01 | 881,651 | +1.31(+2.27%) |
Dec 09, 2022 | 58.01 | 58.49 | 57.70 | 57.70 | 417,748 | -0.38(-0.65%) |
Dec 08, 2022 | 57.34 | 58.89 | 56.91 | 58.08 | 750,701 | +1.09(+1.91%) |
Dec 07, 2022 | 54.25 | 57.92 | 54.01 | 56.99 | 812,404 | +3.22(+5.99%) |
Dec 06, 2022 | 55.37 | 55.69 | 53.21 | 53.77 | 540,184 | -1.52(-2.75%) |
Dec 05, 2022 | 56.76 | 57.44 | 54.02 | 55.29 | 484,442 | -2.02(-3.52%) |
Dec 02, 2022 | 57.47 | 58.03 | 56.58 | 57.31 | 292,863 | -0.87(-1.50%) |
Dec 01, 2022 | 56.24 | 58.38 | 56.24 | 58.18 | 557,600 | +1.91(+3.39%) |
Nov 30, 2022 | 52.94 | 56.30 | 52.89 | 56.27 | 796,402 | +3.85(+7.34%) |
Nov 29, 2022 | 53.40 | 53.99 | 52.17 | 52.42 | 518,383 | -0.23(-0.44%) |
Nov 28, 2022 | 51.71 | 52.79 | 51.13 | 52.65 | 382,807 | +0.03(+0.06%) |
Nov 25, 2022 | 53.18 | 53.56 | 52.15 | 52.62 | 135,084 | -0.75(-1.41%) |
Nov 23, 2022 | 51.85 | 53.53 | 50.98 | 53.37 | 413,850 | +1.46(+2.81%) |
Nov 22, 2022 | 51.92 | 52.20 | 50.30 | 51.91 | 303,167 | -0.38(-0.73%) |
Nov 21, 2022 | 51.20 | 52.99 | 50.91 | 52.29 | 624,744 | +0.98(+1.91%) |
Nov 18, 2022 | 55.75 | 56.33 | 50.41 | 51.31 | 1,068,784 | -3.69(-6.71%) |
Nov 17, 2022 | 55.44 | 55.88 | 54.56 | 55.00 | 482,579 | -1.77(-3.12%) |
Nov 16, 2022 | 58.71 | 59.09 | 55.54 | 56.77 | 669,166 | -3.00(-5.02%) |
Nov 15, 2022 | 61.60 | 62.36 | 59.44 | 59.77 | 1,241,279 | -0.02(-0.03%) |
Nov 14, 2022 | 58.35 | 60.64 | 57.65 | 59.79 | 440,048 | +0.73(+1.24%) |
Nov 11, 2022 | 59.30 | 59.46 | 58.03 | 59.06 | 936,270 | +0.00(+0.00%) |
Nov 10, 2022 | 57.46 | 60.39 | 57.46 | 59.06 | 692,175 | +4.43(+8.11%) |
Nov 09, 2022 | 52.09 | 56.19 | 52.09 | 54.63 | 729,431 | +2.61(+5.02%) |
Nov 08, 2022 | 51.28 | 53.33 | 50.41 | 52.02 | 876,303 | +1.30(+2.56%) |
Nov 07, 2022 | 53.28 | 53.45 | 50.68 | 50.72 | 908,340 | -2.24(-4.23%) |
Nov 04, 2022 | 55.53 | 56.13 | 52.37 | 52.96 | 614,019 | -2.23(-4.04%) |
Nov 03, 2022 | 56.03 | 57.19 | 55.01 | 55.19 | 347,248 | -1.25(-2.21%) |
Nov 02, 2022 | 58.79 | 56.35 | 56.44 | 554,086 | -2.48(-4.21%) | |
Nov 01, 2022 | 60.62 | 60.80 | 58.88 | 58.92 | 350,829 | -0.32(-0.54%) |
Oct 31, 2022 | 59.64 | 60.77 | 59.10 | 59.24 | 471,483 | -0.60(-1.00%) |
Oct 28, 2022 | 60.14 | 60.78 | 58.12 | 59.84 | 278,901 | -0.49(-0.81%) |
Oct 27, 2022 | 59.98 | 61.21 | 59.51 | 60.33 | 567,767 | +0.95(+1.60%) |
Oct 26, 2022 | 60.32 | 61.25 | 59.30 | 59.38 | 327,940 | -1.68(-2.75%) |
Oct 25, 2022 | 59.37 | 61.22 | 59.15 | 61.06 | 290,065 | +2.28(+3.88%) |
Oct 24, 2022 | 58.35 | 58.91 | 56.52 | 58.78 | 255,214 | +0.49(+0.84%) |
Oct 21, 2022 | 56.81 | 58.44 | 56.27 | 58.29 | 290,285 | +0.59(+1.02%) |
Oct 20, 2022 | 57.10 | 59.27 | 56.80 | 57.70 | 418,676 | +0.61(+1.07%) |
Oct 19, 2022 | 56.66 | 57.41 | 56.05 | 57.09 | 307,943 | +0.00(+0.00%) |
Oct 18, 2022 | 57.06 | 58.25 | 56.07 | 57.09 | 351,903 | +1.34(+2.40%) |
Oct 17, 2022 | 54.49 | 56.38 | 54.49 | 55.75 | 234,271 | +2.75(+5.19%) |
Oct 14, 2022 | 54.19 | 54.56 | 52.89 | 53.00 | 248,281 | -0.37(-0.69%) |
Oct 13, 2022 | 51.12 | 54.42 | 50.24 | 53.37 | 486,833 | +0.88(+1.68%) |
Oct 12, 2022 | 53.95 | 54.25 | 51.80 | 52.49 | 458,612 | -1.57(-2.90%) |
Oct 11, 2022 | 53.87 | 54.32 | 51.15 | 54.06 | 592,975 | +0.94(+1.77%) |
Oct 10, 2022 | 55.40 | 55.40 | 52.65 | 53.12 | 214,824 | -2.48(-4.46%) |
Oct 07, 2022 | 58.56 | 58.66 | 55.44 | 55.60 | 334,434 | -3.90(-6.55%) |
Oct 06, 2022 | 59.14 | 60.45 | 59.11 | 59.50 | 450,382 | +0.09(+0.15%) |
Oct 05, 2022 | 58.90 | 59.70 | 57.73 | 59.41 | 368,800 | -0.57(-0.95%) |
Oct 04, 2022 | 59.84 | 60.47 | 58.83 | 59.98 | 345,423 | +1.35(+2.30%) |