Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.80 | 55.10 | 54.45 | 55.01 | 526,624 | -0.19(-0.34%) |
Dec 29, 2022 | 55.03 | 55.47 | 54.61 | 55.20 | 1,371,069 | +0.48(+0.87%) |
Dec 28, 2022 | 54.94 | 55.48 | 54.52 | 54.72 | 1,780,864 | +0.12(+0.23%) |
Dec 27, 2022 | 53.55 | 54.61 | 53.23 | 54.60 | 1,650,069 | +1.21(+2.26%) |
Dec 23, 2022 | 53.13 | 53.58 | 52.79 | 53.39 | 1,271,502 | +0.27(+0.50%) |
Dec 22, 2022 | 52.52 | 53.21 | 52.30 | 53.13 | 1,985,981 | +0.09(+0.16%) |
Dec 21, 2022 | 51.68 | 53.04 | 51.39 | 53.04 | 981,490 | +1.36(+2.63%) |
Dec 20, 2022 | 51.63 | 52.08 | 51.19 | 51.68 | 753,544 | -0.25(-0.48%) |
Dec 19, 2022 | 52.53 | 52.62 | 51.57 | 51.93 | 1,065,094 | -0.56(-1.07%) |
Dec 16, 2022 | 52.78 | 53.46 | 51.78 | 52.49 | 2,260,104 | -0.15(-0.29%) |
Dec 15, 2022 | 53.78 | 53.92 | 52.47 | 52.64 | 1,885,913 | -1.65(-3.03%) |
Dec 14, 2022 | 54.09 | 55.36 | 54.05 | 54.29 | 1,589,663 | +0.20(+0.37%) |
Dec 13, 2022 | 54.76 | 54.86 | 53.46 | 54.09 | 873,913 | +0.36(+0.67%) |
Dec 12, 2022 | 54.13 | 54.25 | 53.07 | 53.73 | 1,127,735 | -0.08(-0.14%) |
Dec 09, 2022 | 54.22 | 54.62 | 53.58 | 53.80 | 798,785 | -0.53(-0.98%) |
Dec 08, 2022 | 52.69 | 54.45 | 52.65 | 54.33 | 1,490,812 | +1.59(+3.01%) |
Dec 07, 2022 | 51.91 | 53.16 | 51.70 | 52.75 | 995,262 | +0.77(+1.48%) |
Dec 06, 2022 | 52.29 | 52.41 | 51.34 | 51.98 | 1,067,137 | -0.46(-0.87%) |
Dec 05, 2022 | 52.30 | 53.33 | 51.96 | 52.43 | 1,606,405 | +0.64(+1.23%) |
Dec 02, 2022 | 51.10 | 52.11 | 50.94 | 51.79 | 1,096,472 | +0.18(+0.35%) |
Dec 01, 2022 | 52.32 | 52.38 | 51.41 | 51.61 | 879,214 | -0.56(-1.08%) |
Nov 30, 2022 | 50.73 | 52.23 | 50.66 | 52.18 | 1,246,675 | +1.49(+2.95%) |
Nov 29, 2022 | 51.49 | 51.52 | 50.60 | 50.68 | 1,296,150 | -0.87(-1.68%) |
Nov 28, 2022 | 51.69 | 52.26 | 51.38 | 51.55 | 883,259 | -0.23(-0.44%) |
Nov 25, 2022 | 51.20 | 52.12 | 50.77 | 51.78 | 656,571 | +0.83(+1.62%) |
Nov 23, 2022 | 51.43 | 51.94 | 50.81 | 50.95 | 1,315,946 | -0.88(-1.69%) |
Nov 22, 2022 | 52.66 | 52.96 | 51.61 | 51.82 | 1,060,762 | -1.28(-2.42%) |
Nov 21, 2022 | 51.99 | 53.74 | 51.82 | 53.11 | 1,826,321 | +1.13(+2.17%) |
Nov 18, 2022 | 52.62 | 52.92 | 51.26 | 51.98 | 1,227,855 | -0.21(-0.40%) |
Nov 17, 2022 | 52.51 | 52.79 | 51.05 | 52.19 | 1,831,998 | -0.81(-1.54%) |
Nov 16, 2022 | 53.68 | 53.84 | 52.33 | 53.00 | 2,803,071 | -0.65(-1.22%) |
Nov 15, 2022 | 53.29 | 54.16 | 52.57 | 53.66 | 1,628,509 | +0.65(+1.23%) |
Nov 14, 2022 | 52.30 | 53.53 | 52.09 | 53.00 | 3,677,024 | +1.09(+2.10%) |
Nov 11, 2022 | 50.26 | 52.05 | 50.13 | 51.91 | 2,023,269 | +1.44(+2.85%) |
Nov 10, 2022 | 49.52 | 50.54 | 48.76 | 50.48 | 2,527,542 | +2.31(+4.80%) |
Nov 09, 2022 | 47.34 | 49.47 | 47.15 | 48.17 | 3,915,396 | +0.42(+0.87%) |
Nov 08, 2022 | 48.17 | 48.51 | 47.43 | 47.75 | 4,746,251 | -0.80(-1.66%) |
Nov 07, 2022 | 52.06 | 52.11 | 46.12 | 48.55 | 7,771,377 | -10.44(-17.70%) |
Nov 04, 2022 | 59.26 | 59.97 | 58.27 | 59.00 | 405,485 | +0.15(+0.26%) |
Nov 03, 2022 | 57.95 | 59.42 | 57.37 | 58.84 | 292,576 | +0.32(+0.55%) |
Nov 02, 2022 | 60.96 | 58.35 | 58.52 | 489,522 | -3.13(-5.08%) | |
Nov 01, 2022 | 62.50 | 62.50 | 61.39 | 61.66 | 176,626 | -0.19(-0.31%) |
Oct 31, 2022 | 62.20 | 62.32 | 61.68 | 61.85 | 193,429 | -0.58(-0.93%) |
Oct 28, 2022 | 60.49 | 62.51 | 60.38 | 62.42 | 200,523 | +2.09(+3.47%) |
Oct 27, 2022 | 60.48 | 61.32 | 60.30 | 60.33 | 201,284 | -0.27(-0.44%) |
Oct 26, 2022 | 61.20 | 61.50 | 60.33 | 60.60 | 176,683 | -0.17(-0.28%) |
Oct 25, 2022 | 60.38 | 60.78 | 59.81 | 60.77 | 219,662 | +0.46(+0.77%) |
Oct 24, 2022 | 60.03 | 60.52 | 59.39 | 60.30 | 170,672 | +0.62(+1.05%) |
Oct 21, 2022 | 58.61 | 60.00 | 58.54 | 59.68 | 244,170 | +0.78(+1.32%) |
Oct 20, 2022 | 60.09 | 60.38 | 58.49 | 58.90 | 238,021 | -1.26(-2.09%) |
Oct 19, 2022 | 60.35 | 60.56 | 59.76 | 60.16 | 263,946 | -0.39(-0.64%) |
Oct 18, 2022 | 60.75 | 61.17 | 60.04 | 60.55 | 299,434 | +0.34(+0.57%) |
Oct 17, 2022 | 58.64 | 60.51 | 58.51 | 60.21 | 359,570 | +2.03(+3.48%) |
Oct 14, 2022 | 58.55 | 59.61 | 58.08 | 58.18 | 404,539 | +0.30(+0.52%) |
Oct 13, 2022 | 56.15 | 58.09 | 55.59 | 57.88 | 305,950 | +0.92(+1.61%) |
Oct 12, 2022 | 57.17 | 57.24 | 56.61 | 56.96 | 276,378 | -0.23(-0.40%) |
Oct 11, 2022 | 56.89 | 57.62 | 56.70 | 57.19 | 315,668 | +0.44(+0.77%) |
Oct 10, 2022 | 57.26 | 57.26 | 56.38 | 56.75 | 197,093 | -0.45(-0.79%) |
Oct 07, 2022 | 57.71 | 57.74 | 56.72 | 57.21 | 356,932 | -1.13(-1.93%) |
Oct 06, 2022 | 60.07 | 60.18 | 58.30 | 58.33 | 256,356 | -1.75(-2.91%) |
Oct 05, 2022 | 60.79 | 60.94 | 59.58 | 60.08 | 520,200 | -1.88(-3.04%) |
Oct 04, 2022 | 60.60 | 62.02 | 60.32 | 61.97 | 572,628 | +2.22(+3.72%) |