Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.90 | 55.12 | 54.38 | 54.79 | 241,482 | -0.38(-0.69%) |
Dec 29, 2022 | 54.80 | 55.35 | 54.80 | 55.17 | 313,586 | +0.74(+1.35%) |
Dec 28, 2022 | 55.23 | 55.51 | 54.41 | 54.43 | 391,031 | -0.68(-1.24%) |
Dec 27, 2022 | 54.57 | 55.16 | 54.50 | 55.12 | 247,490 | -0.15(-0.26%) |
Dec 23, 2022 | 54.82 | 55.26 | 54.52 | 55.26 | 263,032 | +0.47(+0.86%) |
Dec 22, 2022 | 54.55 | 54.81 | 54.02 | 54.79 | 328,882 | -0.35(-0.64%) |
Dec 21, 2022 | 54.81 | 55.20 | 54.74 | 55.14 | 539,121 | +0.05(+0.10%) |
Dec 20, 2022 | 54.66 | 55.23 | 54.61 | 55.09 | 408,311 | +0.13(+0.23%) |
Dec 19, 2022 | 55.27 | 55.51 | 54.77 | 54.96 | 473,503 | -0.20(-0.36%) |
Dec 16, 2022 | 55.20 | 55.44 | 54.78 | 55.16 | 492,299 | -1.33(-2.35%) |
Dec 15, 2022 | 57.20 | 57.35 | 56.35 | 56.49 | 413,742 | -0.86(-1.50%) |
Dec 14, 2022 | 57.58 | 58.10 | 57.15 | 57.35 | 422,651 | +0.35(+0.62%) |
Dec 13, 2022 | 57.33 | 57.77 | 56.70 | 57.00 | 410,425 | +0.26(+0.46%) |
Dec 12, 2022 | 56.66 | 56.80 | 56.32 | 56.73 | 339,618 | +0.12(+0.21%) |
Dec 09, 2022 | 56.60 | 57.10 | 56.58 | 56.61 | 399,696 | -0.43(-0.75%) |
Dec 08, 2022 | 56.32 | 57.21 | 56.20 | 57.04 | 688,814 | +0.74(+1.31%) |
Dec 07, 2022 | 56.52 | 56.86 | 56.20 | 56.31 | 337,424 | -0.19(-0.34%) |
Dec 06, 2022 | 56.52 | 56.71 | 56.05 | 56.50 | 321,576 | -0.36(-0.64%) |
Dec 05, 2022 | 56.80 | 57.18 | 56.53 | 56.86 | 394,107 | +0.13(+0.22%) |
Dec 02, 2022 | 56.56 | 57.07 | 56.43 | 56.73 | 377,885 | -0.35(-0.60%) |
Dec 01, 2022 | 56.91 | 57.52 | 56.82 | 57.08 | 778,465 | +1.13(+2.01%) |
Nov 30, 2022 | 55.36 | 56.08 | 54.75 | 55.95 | 375,718 | +0.89(+1.62%) |
Nov 29, 2022 | 54.85 | 55.34 | 54.75 | 55.06 | 368,772 | -0.27(-0.49%) |
Nov 28, 2022 | 55.67 | 56.02 | 55.22 | 55.33 | 518,467 | -0.71(-1.26%) |
Nov 25, 2022 | 55.69 | 56.08 | 55.69 | 56.04 | 259,476 | +0.20(+0.36%) |
Nov 23, 2022 | 55.13 | 55.89 | 55.10 | 55.84 | 513,531 | +1.13(+2.06%) |
Nov 22, 2022 | 54.34 | 54.88 | 54.33 | 54.71 | 371,226 | +0.46(+0.86%) |
Nov 21, 2022 | 54.25 | 54.50 | 54.09 | 54.25 | 412,116 | +0.29(+0.55%) |
Nov 18, 2022 | 53.74 | 54.13 | 53.68 | 53.96 | 381,635 | +0.96(+1.82%) |
Nov 17, 2022 | 53.05 | 53.23 | 52.57 | 52.99 | 393,224 | -0.62(-1.15%) |
Nov 16, 2022 | 53.10 | 53.80 | 53.08 | 53.61 | 389,320 | +0.65(+1.23%) |
Nov 15, 2022 | 53.56 | 53.80 | 52.49 | 52.96 | 503,484 | +0.29(+0.54%) |
Nov 14, 2022 | 53.08 | 53.18 | 52.63 | 52.67 | 542,642 | -0.38(-0.71%) |
Nov 11, 2022 | 52.79 | 53.12 | 52.01 | 53.04 | 477,201 | -0.15(-0.29%) |
Nov 10, 2022 | 52.79 | 53.32 | 52.02 | 53.20 | 742,868 | +3.49(+7.02%) |
Nov 09, 2022 | 49.96 | 50.32 | 49.70 | 49.70 | 472,479 | -0.48(-0.96%) |
Nov 08, 2022 | 49.96 | 50.59 | 49.92 | 50.19 | 606,157 | +0.90(+1.83%) |
Nov 07, 2022 | 49.59 | 49.66 | 48.70 | 49.29 | 477,328 | -0.04(-0.07%) |
Nov 04, 2022 | 48.49 | 49.41 | 48.45 | 49.32 | 609,580 | +0.96(+1.99%) |
Nov 03, 2022 | 47.72 | 48.50 | 47.72 | 48.36 | 653,176 | -0.72(-1.47%) |
Nov 02, 2022 | 49.54 | 49.04 | 49.08 | 568,881 | -0.04(-0.07%) | |
Nov 01, 2022 | 49.45 | 49.52 | 48.95 | 49.12 | 634,983 | +0.34(+0.70%) |
Oct 31, 2022 | 48.86 | 49.07 | 48.41 | 48.78 | 714,112 | -0.61(-1.23%) |
Oct 28, 2022 | 48.42 | 49.40 | 48.37 | 49.38 | 515,311 | +0.94(+1.94%) |
Oct 27, 2022 | 48.16 | 48.71 | 48.16 | 48.45 | 601,867 | +0.41(+0.86%) |
Oct 26, 2022 | 48.25 | 48.51 | 47.94 | 48.04 | 544,208 | +0.08(+0.17%) |
Oct 25, 2022 | 47.33 | 48.22 | 47.26 | 47.95 | 984,674 | +1.54(+3.33%) |
Oct 24, 2022 | 46.84 | 47.08 | 46.18 | 46.41 | 957,158 | +0.96(+2.10%) |
Oct 21, 2022 | 44.59 | 45.64 | 44.44 | 45.45 | 454,356 | +0.52(+1.15%) |
Oct 20, 2022 | 45.37 | 45.49 | 44.77 | 44.94 | 674,190 | -0.48(-1.06%) |
Oct 19, 2022 | 45.24 | 45.47 | 45.07 | 45.42 | 639,431 | -0.46(-0.99%) |
Oct 18, 2022 | 45.69 | 45.94 | 45.37 | 45.87 | 743,403 | +0.01(+0.02%) |
Oct 17, 2022 | 45.72 | 46.41 | 45.58 | 45.87 | 920,996 | +2.42(+5.57%) |
Oct 14, 2022 | 44.61 | 44.63 | 43.23 | 43.45 | 697,911 | -0.57(-1.30%) |
Oct 13, 2022 | 43.02 | 44.16 | 42.87 | 44.02 | 841,191 | +1.81(+4.30%) |
Oct 12, 2022 | 42.78 | 42.91 | 42.17 | 42.20 | 735,649 | -1.23(-2.84%) |
Oct 11, 2022 | 44.17 | 44.27 | 43.38 | 43.44 | 925,524 | -0.74(-1.68%) |
Oct 10, 2022 | 44.36 | 44.64 | 44.11 | 44.18 | 924,283 | -0.79(-1.75%) |
Oct 07, 2022 | 45.83 | 45.91 | 44.69 | 44.96 | 899,302 | -0.38(-0.85%) |
Oct 06, 2022 | 46.37 | 46.41 | 45.24 | 45.35 | 625,390 | -1.55(-3.29%) |
Oct 05, 2022 | 47.03 | 47.14 | 46.30 | 46.89 | 769,735 | -1.21(-2.51%) |
Oct 04, 2022 | 48.04 | 48.23 | 47.64 | 48.10 | 898,963 | +0.88(+1.87%) |