Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.01 | 57.74 | 56.01 | 56.39 | 61,069 | +0.05(+0.09%) |
Dec 29, 2022 | 55.69 | 56.80 | 55.56 | 56.34 | 40,825 | +0.60(+1.07%) |
Dec 28, 2022 | 55.93 | 56.57 | 55.45 | 55.75 | 55,623 | -0.11(-0.19%) |
Dec 27, 2022 | 54.31 | 56.12 | 54.17 | 55.85 | 45,761 | +1.50(+2.76%) |
Dec 23, 2022 | 53.29 | 54.88 | 53.29 | 54.35 | 35,527 | +1.02(+1.91%) |
Dec 22, 2022 | 52.93 | 53.70 | 52.08 | 53.33 | 45,417 | -0.03(-0.05%) |
Dec 21, 2022 | 52.16 | 53.79 | 52.16 | 53.36 | 23,232 | +0.88(+1.67%) |
Dec 20, 2022 | 51.84 | 52.88 | 51.84 | 52.48 | 32,713 | -0.21(-0.40%) |
Dec 19, 2022 | 53.25 | 53.25 | 51.34 | 52.69 | 79,014 | -1.01(-1.88%) |
Dec 16, 2022 | 50.85 | 53.71 | 50.12 | 53.70 | 168,405 | +2.56(+5.01%) |
Dec 15, 2022 | 52.80 | 52.94 | 50.84 | 51.14 | 56,520 | -1.61(-3.05%) |
Dec 14, 2022 | 53.35 | 53.86 | 52.41 | 52.75 | 38,802 | -0.29(-0.54%) |
Dec 13, 2022 | 53.23 | 53.82 | 52.80 | 53.04 | 45,024 | +0.52(+0.99%) |
Dec 12, 2022 | 53.38 | 53.71 | 52.24 | 52.52 | 27,857 | -0.85(-1.59%) |
Dec 09, 2022 | 53.23 | 54.05 | 53.19 | 53.37 | 26,380 | +0.13(+0.25%) |
Dec 08, 2022 | 53.14 | 53.56 | 52.37 | 53.23 | 25,622 | +0.36(+0.67%) |
Dec 07, 2022 | 53.04 | 53.28 | 52.70 | 52.88 | 26,251 | +0.10(+0.18%) |
Dec 06, 2022 | 52.25 | 53.09 | 52.10 | 52.78 | 19,179 | +0.50(+0.96%) |
Dec 05, 2022 | 51.97 | 52.49 | 51.63 | 52.28 | 45,024 | -0.20(-0.39%) |
Dec 02, 2022 | 51.93 | 53.02 | 51.42 | 52.48 | 33,068 | +0.27(+0.52%) |
Dec 01, 2022 | 52.67 | 52.90 | 51.90 | 52.21 | 24,453 | -0.31(-0.59%) |
Nov 30, 2022 | 50.89 | 52.59 | 50.61 | 52.52 | 183,056 | +1.41(+2.75%) |
Nov 29, 2022 | 51.84 | 51.90 | 50.81 | 51.12 | 28,548 | -0.92(-1.78%) |
Nov 28, 2022 | 53.38 | 53.38 | 52.02 | 52.04 | 19,522 | -1.65(-3.07%) |
Nov 25, 2022 | 53.92 | 54.37 | 53.65 | 53.69 | 25,035 | -0.05(-0.09%) |
Nov 23, 2022 | 53.79 | 54.28 | 53.11 | 53.73 | 40,808 | -0.06(-0.11%) |
Nov 22, 2022 | 54.12 | 54.16 | 52.76 | 53.79 | 45,188 | -0.32(-0.59%) |
Nov 21, 2022 | 53.69 | 55.08 | 53.69 | 54.11 | 40,017 | +0.57(+1.06%) |
Nov 18, 2022 | 51.84 | 53.55 | 50.76 | 53.54 | 57,811 | +2.43(+4.75%) |
Nov 17, 2022 | 51.46 | 51.46 | 50.50 | 51.12 | 36,952 | -0.44(-0.86%) |
Nov 16, 2022 | 50.59 | 51.63 | 49.99 | 51.56 | 33,732 | +1.21(+2.41%) |
Nov 15, 2022 | 49.74 | 50.50 | 49.12 | 50.35 | 34,272 | +1.01(+2.05%) |
Nov 14, 2022 | 49.22 | 49.89 | 49.15 | 49.33 | 46,092 | -0.32(-0.64%) |
Nov 11, 2022 | 51.86 | 51.86 | 49.20 | 49.65 | 37,289 | -1.51(-2.96%) |
Nov 10, 2022 | 50.14 | 51.37 | 49.27 | 51.17 | 60,403 | +2.01(+4.09%) |
Nov 09, 2022 | 48.94 | 49.72 | 48.57 | 49.16 | 36,490 | -0.17(-0.35%) |
Nov 08, 2022 | 48.73 | 49.72 | 48.46 | 49.33 | 35,335 | +0.39(+0.80%) |
Nov 07, 2022 | 49.38 | 49.51 | 47.90 | 48.94 | 25,184 | -0.85(-1.70%) |
Nov 04, 2022 | 48.34 | 49.87 | 47.44 | 49.78 | 30,839 | +1.90(+3.98%) |
Nov 03, 2022 | 48.24 | 48.84 | 47.58 | 47.88 | 36,153 | -0.86(-1.76%) |
Nov 02, 2022 | 48.62 | 49.44 | 48.52 | 48.74 | 36,838 | -0.30(-0.62%) |
Nov 01, 2022 | 49.96 | 50.07 | 48.97 | 49.04 | 20,472 | -0.75(-1.51%) |
Oct 31, 2022 | 50.77 | 50.77 | 49.53 | 49.79 | 60,068 | -1.21(-2.37%) |
Oct 28, 2022 | 49.99 | 51.07 | 49.99 | 51.00 | 44,092 | +0.98(+1.96%) |
Oct 27, 2022 | 49.57 | 50.48 | 49.50 | 50.02 | 25,304 | +0.87(+1.76%) |
Oct 26, 2022 | 49.77 | 50.42 | 49.16 | 49.16 | 30,484 | -0.43(-0.86%) |
Oct 25, 2022 | 48.52 | 50.18 | 47.92 | 49.58 | 38,930 | +0.92(+1.90%) |
Oct 24, 2022 | 48.04 | 48.99 | 47.81 | 48.66 | 32,576 | +0.76(+1.59%) |
Oct 21, 2022 | 46.36 | 48.44 | 46.13 | 47.90 | 273,604 | +1.95(+4.25%) |
Oct 20, 2022 | 47.28 | 47.28 | 45.55 | 45.95 | 55,059 | -1.24(-2.62%) |
Oct 19, 2022 | 46.68 | 47.19 | 46.33 | 47.18 | 51,067 | +0.10(+0.22%) |
Oct 18, 2022 | 46.68 | 47.68 | 46.58 | 47.08 | 66,948 | +0.73(+1.58%) |
Oct 17, 2022 | 44.76 | 46.43 | 44.76 | 46.35 | 57,575 | +1.69(+3.77%) |
Oct 14, 2022 | 45.40 | 45.40 | 44.54 | 44.66 | 33,081 | -0.16(-0.36%) |
Oct 13, 2022 | 43.69 | 44.97 | 43.28 | 44.82 | 38,976 | +0.88(+1.99%) |
Oct 12, 2022 | 44.42 | 44.47 | 43.74 | 43.95 | 34,276 | -0.58(-1.30%) |
Oct 11, 2022 | 43.86 | 44.75 | 43.56 | 44.53 | 18,758 | +0.60(+1.37%) |
Oct 10, 2022 | 44.14 | 44.61 | 43.44 | 43.93 | 35,480 | -0.45(-1.01%) |
Oct 07, 2022 | 45.57 | 45.64 | 43.47 | 44.37 | 51,234 | -1.06(-2.33%) |
Oct 06, 2022 | 46.30 | 46.38 | 45.37 | 45.43 | 25,607 | -1.23(-2.63%) |
Oct 05, 2022 | 46.78 | 46.78 | 46.07 | 46.66 | 35,908 | -0.33(-0.71%) |
Oct 04, 2022 | 47.38 | 47.63 | 46.11 | 46.99 | 60,387 | -0.02(-0.04%) |