Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.59 | 52.44 | 51.42 | 52.11 | 1,110,228 | +0.13(+0.25%) |
Dec 29, 2022 | 51.86 | 52.22 | 51.37 | 51.98 | 1,462,918 | +0.56(+1.08%) |
Dec 28, 2022 | 53.06 | 53.34 | 50.93 | 51.42 | 1,466,060 | -1.68(-3.16%) |
Dec 27, 2022 | 51.10 | 53.43 | 50.84 | 53.10 | 1,586,637 | +2.12(+4.16%) |
Dec 23, 2022 | 49.32 | 51.02 | 49.13 | 50.98 | 1,319,442 | +1.62(+3.28%) |
Dec 22, 2022 | 49.88 | 50.42 | 48.90 | 49.36 | 1,391,993 | -1.35(-2.66%) |
Dec 21, 2022 | 50.86 | 51.50 | 49.98 | 50.71 | 1,360,652 | +1.04(+2.10%) |
Dec 20, 2022 | 50.98 | 51.27 | 49.60 | 49.67 | 1,310,332 | -1.31(-2.57%) |
Dec 19, 2022 | 52.26 | 52.91 | 50.91 | 50.98 | 1,384,230 | -1.07(-2.05%) |
Dec 16, 2022 | 52.28 | 53.37 | 51.46 | 52.04 | 4,175,212 | -0.95(-1.79%) |
Dec 15, 2022 | 53.48 | 53.64 | 52.32 | 52.99 | 1,520,348 | -1.35(-2.48%) |
Dec 14, 2022 | 54.47 | 55.63 | 53.48 | 54.34 | 1,495,527 | +0.04(+0.07%) |
Dec 13, 2022 | 56.40 | 57.29 | 53.74 | 54.30 | 1,428,488 | -0.58(-1.06%) |
Dec 12, 2022 | 53.92 | 55.05 | 52.76 | 54.89 | 1,464,381 | +0.96(+1.78%) |
Dec 09, 2022 | 55.47 | 55.48 | 52.40 | 53.92 | 2,443,744 | -2.07(-3.70%) |
Dec 08, 2022 | 56.08 | 57.01 | 54.39 | 55.99 | 2,694,339 | -0.33(-0.58%) |
Dec 07, 2022 | 49.46 | 57.01 | 49.37 | 56.32 | 7,083,361 | +7.50(+15.36%) |
Dec 06, 2022 | 47.98 | 49.29 | 47.76 | 48.82 | 3,234,035 | +1.05(+2.20%) |
Dec 05, 2022 | 48.54 | 48.64 | 46.92 | 47.77 | 1,841,422 | -1.66(-3.37%) |
Dec 02, 2022 | 48.42 | 50.27 | 47.72 | 49.44 | 1,521,233 | +0.44(+0.89%) |
Dec 01, 2022 | 50.45 | 50.57 | 48.83 | 49.00 | 1,333,874 | -0.99(-1.98%) |
Nov 30, 2022 | 49.72 | 49.99 | 48.73 | 49.99 | 1,803,288 | +0.43(+0.86%) |
Nov 29, 2022 | 50.09 | 50.51 | 49.44 | 49.57 | 1,338,814 | -0.86(-1.71%) |
Nov 28, 2022 | 50.81 | 51.25 | 49.99 | 50.43 | 1,432,962 | -0.62(-1.22%) |
Nov 25, 2022 | 51.21 | 51.80 | 50.95 | 51.05 | 565,146 | -0.46(-0.88%) |
Nov 23, 2022 | 50.23 | 51.83 | 49.64 | 51.51 | 1,600,286 | +1.19(+2.36%) |
Nov 22, 2022 | 49.02 | 50.36 | 47.54 | 50.32 | 2,086,447 | +2.01(+4.16%) |
Nov 21, 2022 | 47.09 | 48.34 | 46.90 | 48.31 | 1,658,792 | +0.68(+1.43%) |
Nov 18, 2022 | 48.25 | 49.25 | 46.25 | 47.63 | 1,638,301 | +0.74(+1.58%) |
Nov 17, 2022 | 44.13 | 46.92 | 43.80 | 46.88 | 1,554,782 | +2.56(+5.79%) |
Nov 16, 2022 | 46.20 | 46.33 | 43.61 | 44.32 | 1,995,710 | -3.28(-6.89%) |
Nov 15, 2022 | 45.75 | 49.14 | 45.75 | 47.60 | 2,333,260 | +2.91(+6.52%) |
Nov 14, 2022 | 43.62 | 45.65 | 43.34 | 44.68 | 1,873,438 | +0.80(+1.83%) |
Nov 11, 2022 | 43.42 | 44.01 | 42.65 | 43.88 | 1,783,307 | +0.89(+2.07%) |
Nov 10, 2022 | 43.56 | 44.60 | 42.47 | 42.99 | 1,865,579 | +1.70(+4.13%) |
Nov 09, 2022 | 40.91 | 41.98 | 40.39 | 41.29 | 1,161,189 | -0.20(-0.48%) |
Nov 08, 2022 | 42.83 | 42.95 | 40.88 | 41.49 | 1,122,574 | -1.28(-2.99%) |
Nov 07, 2022 | 41.88 | 42.96 | 41.25 | 42.76 | 1,779,308 | +1.13(+2.71%) |
Nov 04, 2022 | 42.04 | 42.46 | 40.28 | 41.63 | 1,545,917 | +0.37(+0.89%) |
Nov 03, 2022 | 41.72 | 41.89 | 40.69 | 41.27 | 1,495,833 | -0.72(-1.72%) |
Nov 02, 2022 | 43.32 | 41.98 | 41.99 | 1,539,405 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.28 | 44.59 | 42.96 | 43.69 | 1,191,793 | +0.09(+0.20%) |
Oct 31, 2022 | 44.19 | 44.46 | 43.10 | 43.61 | 1,238,069 | -0.51(-1.15%) |
Oct 28, 2022 | 43.56 | 44.42 | 42.48 | 44.11 | 1,132,607 | +0.70(+1.62%) |
Oct 27, 2022 | 44.16 | 44.60 | 43.19 | 43.41 | 1,952,304 | -0.82(-1.86%) |
Oct 26, 2022 | 45.22 | 45.89 | 44.07 | 44.23 | 1,023,099 | -0.85(-1.89%) |
Oct 25, 2022 | 44.09 | 45.68 | 43.99 | 45.08 | 1,628,928 | +1.26(+2.87%) |
Oct 24, 2022 | 42.77 | 44.33 | 42.05 | 43.82 | 1,470,874 | +1.28(+3.00%) |
Oct 21, 2022 | 42.03 | 42.84 | 41.56 | 42.55 | 1,179,683 | +0.70(+1.68%) |
Oct 20, 2022 | 43.41 | 44.39 | 41.80 | 41.84 | 1,149,408 | -1.11(-2.58%) |
Oct 19, 2022 | 44.03 | 44.61 | 42.30 | 42.95 | 1,795,169 | -2.02(-4.49%) |
Oct 18, 2022 | 45.56 | 45.80 | 44.11 | 44.97 | 1,341,488 | +0.77(+1.75%) |
Oct 17, 2022 | 44.63 | 44.89 | 43.55 | 44.20 | 1,495,848 | +0.54(+1.25%) |
Oct 14, 2022 | 44.99 | 45.13 | 43.50 | 43.65 | 1,279,777 | -0.75(-1.69%) |
Oct 13, 2022 | 43.34 | 45.02 | 41.96 | 44.41 | 1,241,454 | -0.07(-0.16%) |
Oct 12, 2022 | 43.78 | 44.52 | 43.10 | 44.48 | 1,070,545 | +0.79(+1.81%) |
Oct 11, 2022 | 43.08 | 45.14 | 43.08 | 43.68 | 1,333,989 | +0.31(+0.71%) |
Oct 10, 2022 | 44.28 | 44.33 | 42.74 | 43.38 | 1,148,180 | -0.75(-1.71%) |
Oct 07, 2022 | 44.53 | 44.85 | 43.59 | 44.13 | 1,240,633 | -1.14(-2.52%) |
Oct 06, 2022 | 45.31 | 45.98 | 44.61 | 45.27 | 929,566 | +0.20(+0.44%) |
Oct 05, 2022 | 44.54 | 45.65 | 43.66 | 45.07 | 1,025,154 | -0.09(-0.20%) |
Oct 04, 2022 | 45.07 | 45.95 | 44.16 | 45.16 | 1,931,383 | +1.46(+3.33%) |