Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.71 | 53.07 | 52.15 | 52.79 | 249,305 | -0.34(-0.64%) |
Dec 29, 2022 | 52.62 | 53.47 | 52.19 | 53.13 | 301,117 | +0.73(+1.39%) |
Dec 28, 2022 | 53.49 | 53.51 | 52.12 | 52.40 | 426,518 | -0.75(-1.41%) |
Dec 27, 2022 | 53.64 | 53.64 | 52.87 | 53.15 | 350,699 | -0.35(-0.65%) |
Dec 23, 2022 | 53.21 | 53.62 | 52.76 | 53.50 | 419,123 | +0.31(+0.58%) |
Dec 22, 2022 | 53.98 | 53.98 | 52.27 | 53.19 | 527,456 | -1.43(-2.62%) |
Dec 21, 2022 | 55.40 | 55.83 | 54.44 | 54.62 | 364,351 | -0.43(-0.78%) |
Dec 20, 2022 | 55.90 | 55.90 | 55.04 | 55.05 | 520,050 | -0.96(-1.71%) |
Dec 19, 2022 | 56.03 | 56.49 | 55.52 | 56.01 | 400,161 | +0.27(+0.48%) |
Dec 16, 2022 | 55.93 | 56.80 | 55.50 | 55.74 | 727,971 | -1.27(-2.23%) |
Dec 15, 2022 | 57.29 | 57.53 | 56.35 | 57.01 | 468,645 | -0.98(-1.69%) |
Dec 14, 2022 | 58.64 | 59.44 | 57.72 | 57.99 | 362,557 | -0.83(-1.41%) |
Dec 13, 2022 | 59.89 | 60.50 | 58.21 | 58.82 | 568,018 | +0.82(+1.41%) |
Dec 12, 2022 | 58.04 | 58.31 | 57.63 | 58.00 | 447,653 | +0.00(+0.00%) |
Dec 09, 2022 | 57.45 | 58.29 | 57.45 | 58.00 | 385,107 | +0.14(+0.24%) |
Dec 08, 2022 | 57.52 | 58.36 | 56.98 | 57.86 | 487,206 | +0.84(+1.47%) |
Dec 07, 2022 | 56.42 | 57.63 | 56.40 | 57.02 | 511,758 | +0.64(+1.14%) |
Dec 06, 2022 | 57.08 | 57.63 | 55.80 | 56.38 | 300,751 | -0.81(-1.42%) |
Dec 05, 2022 | 58.88 | 58.88 | 56.99 | 57.19 | 465,410 | -2.28(-3.83%) |
Dec 02, 2022 | 58.25 | 59.81 | 57.66 | 59.47 | 294,665 | +0.47(+0.80%) |
Dec 01, 2022 | 59.12 | 59.64 | 58.23 | 59.00 | 367,790 | +0.61(+1.04%) |
Nov 30, 2022 | 57.74 | 58.46 | 55.46 | 58.39 | 629,324 | +0.48(+0.83%) |
Nov 29, 2022 | 57.57 | 58.27 | 57.00 | 57.91 | 362,624 | -0.06(-0.10%) |
Nov 28, 2022 | 58.66 | 58.86 | 57.44 | 57.97 | 360,150 | -1.03(-1.75%) |
Nov 25, 2022 | 58.89 | 59.70 | 58.89 | 59.00 | 106,113 | -0.25(-0.42%) |
Nov 23, 2022 | 58.99 | 59.77 | 58.70 | 59.25 | 293,899 | +0.21(+0.36%) |
Nov 22, 2022 | 58.60 | 59.52 | 57.94 | 59.04 | 336,043 | +0.85(+1.46%) |
Nov 21, 2022 | 57.43 | 58.39 | 57.43 | 58.19 | 335,238 | +0.18(+0.31%) |
Nov 18, 2022 | 58.38 | 58.51 | 57.27 | 58.01 | 355,052 | +0.56(+0.97%) |
Nov 17, 2022 | 56.70 | 57.60 | 56.35 | 57.45 | 384,485 | -0.15(-0.26%) |
Nov 16, 2022 | 57.69 | 58.16 | 57.08 | 57.60 | 357,036 | -0.56(-0.96%) |
Nov 15, 2022 | 58.71 | 59.27 | 57.74 | 58.16 | 433,342 | +0.36(+0.62%) |
Nov 14, 2022 | 58.11 | 59.25 | 57.67 | 57.80 | 554,456 | -1.24(-2.10%) |
Nov 11, 2022 | 59.02 | 59.73 | 58.11 | 59.04 | 551,684 | +0.93(+1.60%) |
Nov 10, 2022 | 57.03 | 58.62 | 57.03 | 58.11 | 1,383,712 | +3.31(+6.04%) |
Nov 09, 2022 | 54.89 | 56.28 | 54.52 | 54.80 | 476,590 | -0.82(-1.47%) |
Nov 08, 2022 | 55.86 | 56.68 | 55.18 | 55.62 | 407,264 | +0.30(+0.54%) |
Nov 07, 2022 | 56.23 | 56.75 | 54.50 | 55.32 | 556,438 | -0.67(-1.20%) |
Nov 04, 2022 | 56.70 | 58.14 | 54.04 | 55.99 | 918,225 | +1.22(+2.23%) |
Nov 03, 2022 | 54.41 | 55.14 | 54.02 | 54.77 | 554,208 | -0.34(-0.62%) |
Nov 02, 2022 | 56.52 | 56.91 | 54.44 | 55.11 | 793,533 | -1.45(-2.56%) |
Nov 01, 2022 | 57.27 | 57.51 | 55.94 | 56.56 | 408,645 | +0.21(+0.37%) |
Oct 31, 2022 | 56.41 | 57.28 | 56.35 | 56.35 | 711,302 | +0.03(+0.05%) |
Oct 28, 2022 | 55.36 | 56.46 | 54.87 | 56.32 | 686,245 | +1.51(+2.75%) |
Oct 27, 2022 | 55.03 | 56.03 | 54.77 | 54.81 | 814,866 | +0.17(+0.31%) |
Oct 26, 2022 | 54.30 | 55.79 | 53.72 | 54.64 | 1,032,709 | +0.14(+0.26%) |
Oct 25, 2022 | 53.71 | 54.74 | 52.91 | 54.50 | 850,891 | +0.92(+1.72%) |
Oct 24, 2022 | 54.58 | 54.58 | 53.27 | 53.58 | 545,336 | -0.30(-0.56%) |
Oct 21, 2022 | 53.08 | 54.38 | 52.98 | 53.88 | 1,109,090 | +1.20(+2.28%) |
Oct 20, 2022 | 53.39 | 54.11 | 52.15 | 52.68 | 662,023 | -0.88(-1.64%) |
Oct 19, 2022 | 55.14 | 55.46 | 52.98 | 53.56 | 986,630 | -2.13(-3.82%) |
Oct 18, 2022 | 55.82 | 56.94 | 55.25 | 55.69 | 619,869 | +0.94(+1.72%) |
Oct 17, 2022 | 55.26 | 56.41 | 54.32 | 54.75 | 509,729 | +0.30(+0.55%) |
Oct 14, 2022 | 56.39 | 56.58 | 53.77 | 54.45 | 1,296,313 | -3.39(-5.86%) |
Oct 13, 2022 | 55.88 | 58.37 | 55.38 | 57.84 | 509,843 | +0.36(+0.63%) |
Oct 12, 2022 | 58.62 | 58.65 | 57.17 | 57.48 | 470,697 | -0.84(-1.44%) |
Oct 11, 2022 | 58.39 | 59.42 | 57.83 | 58.32 | 453,565 | -0.22(-0.38%) |
Oct 10, 2022 | 58.25 | 59.03 | 58.04 | 58.54 | 328,980 | +0.30(+0.52%) |
Oct 07, 2022 | 58.11 | 58.50 | 57.53 | 58.24 | 378,773 | -0.70(-1.19%) |
Oct 06, 2022 | 58.70 | 59.65 | 58.70 | 58.94 | 449,405 | +0.07(+0.12%) |
Oct 05, 2022 | 58.24 | 59.42 | 58.06 | 58.87 | 498,060 | +0.13(+0.22%) |
Oct 04, 2022 | 57.88 | 59.37 | 57.88 | 58.74 | 917,841 | +1.86(+3.27%) |