Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.60 | 52.45 | 51.44 | 52.12 | 1,109,945 | +0.13(+0.25%) |
Dec 29, 2022 | 51.87 | 52.23 | 51.39 | 51.99 | 1,462,545 | +0.56(+1.08%) |
Dec 28, 2022 | 53.07 | 53.35 | 50.94 | 51.44 | 1,465,686 | -1.68(-3.16%) |
Dec 27, 2022 | 51.11 | 53.44 | 50.85 | 53.11 | 1,586,232 | +2.12(+4.16%) |
Dec 23, 2022 | 49.33 | 51.03 | 49.14 | 50.99 | 1,319,106 | +1.62(+3.28%) |
Dec 22, 2022 | 49.89 | 50.43 | 48.92 | 49.37 | 1,391,638 | -1.35(-2.66%) |
Dec 21, 2022 | 50.87 | 51.52 | 50.00 | 50.72 | 1,360,305 | +1.04(+2.10%) |
Dec 20, 2022 | 50.99 | 51.28 | 49.61 | 49.68 | 1,309,998 | -1.31(-2.57%) |
Dec 19, 2022 | 52.27 | 52.92 | 50.92 | 50.99 | 1,383,877 | -1.07(-2.05%) |
Dec 16, 2022 | 52.29 | 53.38 | 51.47 | 52.06 | 4,174,147 | -0.95(-1.79%) |
Dec 15, 2022 | 53.49 | 53.65 | 52.33 | 53.01 | 1,519,960 | -1.35(-2.48%) |
Dec 14, 2022 | 54.48 | 55.64 | 53.49 | 54.35 | 1,495,146 | +0.04(+0.07%) |
Dec 13, 2022 | 56.41 | 57.31 | 53.75 | 54.31 | 1,428,124 | -0.58(-1.06%) |
Dec 12, 2022 | 53.94 | 55.07 | 52.77 | 54.90 | 1,464,007 | +0.96(+1.78%) |
Dec 09, 2022 | 55.48 | 55.49 | 52.41 | 53.94 | 2,443,121 | -2.07(-3.70%) |
Dec 08, 2022 | 56.10 | 57.03 | 54.40 | 56.01 | 2,693,652 | -0.33(-0.58%) |
Dec 07, 2022 | 49.47 | 57.03 | 49.38 | 56.34 | 7,081,554 | +7.50(+15.35%) |
Dec 06, 2022 | 47.99 | 49.30 | 47.78 | 48.84 | 3,233,210 | +1.05(+2.20%) |
Dec 05, 2022 | 48.55 | 48.65 | 46.93 | 47.79 | 1,840,953 | -1.66(-3.37%) |
Dec 02, 2022 | 48.43 | 50.28 | 47.74 | 49.45 | 1,520,845 | +0.44(+0.89%) |
Dec 01, 2022 | 50.46 | 50.58 | 48.85 | 49.02 | 1,333,534 | -0.99(-1.98%) |
Nov 30, 2022 | 49.73 | 50.01 | 48.74 | 50.01 | 1,802,829 | +0.43(+0.86%) |
Nov 29, 2022 | 50.10 | 50.52 | 49.45 | 49.58 | 1,338,473 | -0.86(-1.71%) |
Nov 28, 2022 | 50.83 | 51.26 | 50.01 | 50.44 | 1,432,596 | -0.62(-1.22%) |
Nov 25, 2022 | 51.22 | 51.81 | 50.97 | 51.07 | 565,001 | -0.46(-0.88%) |
Nov 23, 2022 | 50.24 | 51.85 | 49.65 | 51.52 | 1,599,878 | +1.19(+2.36%) |
Nov 22, 2022 | 49.03 | 50.37 | 47.55 | 50.33 | 2,085,915 | +2.01(+4.16%) |
Nov 21, 2022 | 47.10 | 48.35 | 46.91 | 48.32 | 1,658,369 | +0.68(+1.43%) |
Nov 18, 2022 | 48.26 | 49.26 | 46.26 | 47.64 | 1,637,883 | +0.74(+1.58%) |
Nov 17, 2022 | 44.14 | 46.93 | 43.81 | 46.90 | 1,554,386 | +2.57(+5.79%) |
Nov 16, 2022 | 46.21 | 46.34 | 43.62 | 44.33 | 1,995,201 | -3.28(-6.89%) |
Nov 15, 2022 | 45.77 | 49.15 | 45.77 | 47.61 | 2,332,665 | +2.91(+6.52%) |
Nov 14, 2022 | 43.63 | 45.66 | 43.35 | 44.70 | 1,872,961 | +0.80(+1.83%) |
Nov 11, 2022 | 43.43 | 44.02 | 42.66 | 43.89 | 1,782,852 | +0.89(+2.07%) |
Nov 10, 2022 | 43.57 | 44.61 | 42.48 | 43.00 | 1,865,103 | +1.70(+4.13%) |
Nov 09, 2022 | 40.92 | 41.99 | 40.40 | 41.30 | 1,160,893 | -0.20(-0.48%) |
Nov 08, 2022 | 42.84 | 42.96 | 40.89 | 41.50 | 1,122,288 | -1.28(-2.99%) |
Nov 07, 2022 | 41.89 | 42.97 | 41.26 | 42.77 | 1,778,854 | +1.13(+2.71%) |
Nov 04, 2022 | 42.05 | 42.47 | 40.29 | 41.64 | 1,545,522 | +0.37(+0.89%) |
Nov 03, 2022 | 41.73 | 41.90 | 40.70 | 41.28 | 1,495,452 | -0.72(-1.72%) |
Nov 02, 2022 | 43.33 | 41.99 | 42.00 | 1,539,012 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.29 | 44.60 | 42.97 | 43.71 | 1,191,489 | +0.09(+0.20%) |
Oct 31, 2022 | 44.20 | 44.47 | 43.11 | 43.62 | 1,237,753 | -0.51(-1.15%) |
Oct 28, 2022 | 43.57 | 44.43 | 42.49 | 44.12 | 1,132,318 | +0.70(+1.62%) |
Oct 27, 2022 | 44.17 | 44.61 | 43.20 | 43.42 | 1,951,806 | -0.82(-1.86%) |
Oct 26, 2022 | 45.23 | 45.90 | 44.08 | 44.24 | 1,022,838 | -0.85(-1.89%) |
Oct 25, 2022 | 44.10 | 45.70 | 44.00 | 45.09 | 1,628,512 | +1.26(+2.87%) |
Oct 24, 2022 | 42.78 | 44.34 | 42.06 | 43.83 | 1,470,499 | +1.28(+3.00%) |
Oct 21, 2022 | 42.04 | 42.85 | 41.58 | 42.56 | 1,179,382 | +0.70(+1.68%) |
Oct 20, 2022 | 43.42 | 44.40 | 41.81 | 41.85 | 1,149,115 | -1.11(-2.58%) |
Oct 19, 2022 | 44.04 | 44.62 | 42.31 | 42.96 | 1,794,711 | -2.02(-4.49%) |
Oct 18, 2022 | 45.57 | 45.82 | 44.12 | 44.98 | 1,341,146 | +0.77(+1.75%) |
Oct 17, 2022 | 44.65 | 44.90 | 43.56 | 44.21 | 1,495,467 | +0.54(+1.25%) |
Oct 14, 2022 | 45.00 | 45.14 | 43.51 | 43.67 | 1,279,451 | -0.75(-1.70%) |
Oct 13, 2022 | 43.35 | 45.03 | 41.97 | 44.42 | 1,241,138 | -0.07(-0.16%) |
Oct 12, 2022 | 43.79 | 44.53 | 43.11 | 44.49 | 1,070,272 | +0.79(+1.81%) |
Oct 11, 2022 | 43.09 | 45.15 | 43.09 | 43.70 | 1,333,649 | +0.31(+0.71%) |
Oct 10, 2022 | 44.29 | 44.34 | 42.75 | 43.39 | 1,147,887 | -0.75(-1.71%) |
Oct 07, 2022 | 44.54 | 44.86 | 43.60 | 44.14 | 1,240,317 | -1.14(-2.52%) |
Oct 06, 2022 | 45.32 | 45.99 | 44.62 | 45.28 | 929,329 | +0.20(+0.44%) |
Oct 05, 2022 | 44.55 | 45.66 | 43.68 | 45.08 | 1,024,892 | -0.09(-0.20%) |
Oct 04, 2022 | 45.08 | 45.96 | 44.17 | 45.17 | 1,930,890 | +1.46(+3.33%) |