Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.67 | 51.85 | 51.11 | 51.52 | 1,088,155 | -0.55(-1.07%) |
Dec 29, 2022 | 51.86 | 52.69 | 51.86 | 52.08 | 533,734 | +0.30(+0.58%) |
Dec 28, 2022 | 52.63 | 53.04 | 51.58 | 51.77 | 599,445 | -0.85(-1.61%) |
Dec 27, 2022 | 52.32 | 52.80 | 51.97 | 52.62 | 803,445 | +0.55(+1.05%) |
Dec 23, 2022 | 51.08 | 52.13 | 51.03 | 52.08 | 558,576 | +1.01(+1.98%) |
Dec 22, 2022 | 51.14 | 51.14 | 49.93 | 51.06 | 917,457 | -0.73(-1.41%) |
Dec 21, 2022 | 50.76 | 52.05 | 50.76 | 51.79 | 1,055,502 | +1.49(+2.96%) |
Dec 20, 2022 | 49.85 | 51.13 | 49.84 | 50.30 | 943,503 | +0.42(+0.84%) |
Dec 19, 2022 | 50.14 | 50.85 | 49.68 | 49.89 | 1,069,585 | -0.14(-0.27%) |
Dec 16, 2022 | 49.57 | 50.17 | 49.29 | 50.02 | 3,470,724 | -0.11(-0.21%) |
Dec 15, 2022 | 51.74 | 52.24 | 50.02 | 50.13 | 1,511,267 | -2.66(-5.03%) |
Dec 14, 2022 | 53.45 | 53.69 | 52.16 | 52.79 | 1,514,133 | -0.67(-1.26%) |
Dec 13, 2022 | 55.28 | 55.52 | 53.09 | 53.46 | 1,648,776 | +0.03(+0.05%) |
Dec 12, 2022 | 52.41 | 53.51 | 52.13 | 53.43 | 1,076,911 | +1.09(+2.08%) |
Dec 09, 2022 | 53.19 | 53.67 | 52.17 | 52.34 | 1,090,261 | -0.93(-1.75%) |
Dec 08, 2022 | 54.49 | 54.80 | 53.11 | 53.27 | 1,239,199 | -0.56(-1.05%) |
Dec 07, 2022 | 53.11 | 54.66 | 52.79 | 53.84 | 1,102,718 | +0.35(+0.66%) |
Dec 06, 2022 | 53.55 | 54.46 | 52.64 | 53.49 | 1,653,000 | -0.07(-0.13%) |
Dec 05, 2022 | 54.38 | 54.49 | 53.44 | 53.56 | 984,022 | -1.50(-2.72%) |
Dec 02, 2022 | 54.41 | 55.62 | 54.31 | 55.05 | 868,320 | +0.03(+0.05%) |
Dec 01, 2022 | 55.62 | 55.95 | 54.79 | 55.02 | 915,410 | -0.43(-0.77%) |
Nov 30, 2022 | 55.37 | 55.49 | 53.95 | 55.45 | 1,377,327 | +0.18(+0.32%) |
Nov 29, 2022 | 55.10 | 55.69 | 54.64 | 55.28 | 794,578 | +0.71(+1.30%) |
Nov 28, 2022 | 55.66 | 55.95 | 54.52 | 54.57 | 774,787 | -1.77(-3.14%) |
Nov 25, 2022 | 56.22 | 56.87 | 56.13 | 56.34 | 759,375 | -0.14(-0.24%) |
Nov 23, 2022 | 56.05 | 56.80 | 55.76 | 56.47 | 983,578 | +0.10(+0.17%) |
Nov 22, 2022 | 55.54 | 56.64 | 55.28 | 56.38 | 1,351,670 | +1.56(+2.84%) |
Nov 21, 2022 | 53.43 | 55.22 | 53.21 | 54.82 | 1,655,843 | -0.67(-1.21%) |
Nov 18, 2022 | 55.77 | 56.04 | 54.69 | 55.49 | 957,533 | +0.35(+0.64%) |
Nov 17, 2022 | 53.91 | 55.14 | 52.99 | 55.14 | 1,472,436 | +0.22(+0.41%) |
Nov 16, 2022 | 56.33 | 56.66 | 53.80 | 54.92 | 2,560,336 | -2.04(-3.59%) |
Nov 15, 2022 | 58.97 | 60.05 | 56.79 | 56.96 | 3,630,178 | -1.86(-3.16%) |
Nov 14, 2022 | 57.17 | 59.85 | 56.64 | 58.82 | 1,832,433 | +1.10(+1.91%) |
Nov 11, 2022 | 58.14 | 59.04 | 55.66 | 57.72 | 3,036,736 | -0.17(-0.29%) |
Nov 10, 2022 | 56.41 | 58.23 | 55.93 | 57.89 | 1,894,923 | +4.23(+7.89%) |
Nov 09, 2022 | 55.28 | 56.43 | 53.59 | 53.65 | 1,558,612 | -2.38(-4.25%) |
Nov 08, 2022 | 56.17 | 57.32 | 55.68 | 56.04 | 1,672,381 | +0.26(+0.47%) |
Nov 07, 2022 | 55.82 | 56.31 | 55.05 | 55.77 | 1,235,077 | +0.06(+0.10%) |
Nov 04, 2022 | 54.31 | 56.69 | 54.07 | 55.72 | 1,916,590 | +2.67(+5.03%) |
Nov 03, 2022 | 50.33 | 53.51 | 50.25 | 53.05 | 1,403,347 | +1.61(+3.13%) |
Nov 02, 2022 | 52.60 | 51.37 | 51.44 | 1,627,668 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.28 | 53.84 | 51.70 | 52.80 | 1,627,921 | +1.45(+2.81%) |
Oct 31, 2022 | 52.34 | 52.62 | 51.32 | 51.35 | 1,341,353 | -1.20(-2.29%) |
Oct 28, 2022 | 50.27 | 52.68 | 49.65 | 52.56 | 2,041,828 | +1.81(+3.57%) |
Oct 27, 2022 | 49.46 | 51.91 | 47.85 | 50.74 | 2,983,264 | +2.72(+5.65%) |
Oct 26, 2022 | 48.38 | 49.24 | 47.68 | 48.03 | 2,040,315 | +0.05(+0.10%) |
Oct 25, 2022 | 46.18 | 48.06 | 46.13 | 47.98 | 1,509,583 | +1.47(+3.17%) |
Oct 24, 2022 | 48.30 | 48.60 | 46.48 | 46.50 | 1,889,526 | -1.49(-3.11%) |
Oct 21, 2022 | 46.10 | 48.42 | 46.10 | 48.00 | 4,629,627 | +1.93(+4.19%) |
Oct 20, 2022 | 46.65 | 47.71 | 45.78 | 46.07 | 1,389,349 | -0.30(-0.65%) |
Oct 19, 2022 | 47.09 | 47.54 | 46.08 | 46.37 | 1,329,471 | -1.00(-2.11%) |
Oct 18, 2022 | 47.46 | 48.14 | 46.55 | 47.37 | 1,459,045 | +1.34(+2.91%) |
Oct 17, 2022 | 46.46 | 46.64 | 45.65 | 46.03 | 1,755,747 | +0.59(+1.30%) |
Oct 14, 2022 | 47.28 | 47.77 | 45.36 | 45.44 | 1,384,893 | -1.14(-2.46%) |
Oct 13, 2022 | 44.28 | 47.06 | 43.87 | 46.58 | 1,699,026 | +1.52(+3.38%) |
Oct 12, 2022 | 45.36 | 45.47 | 44.19 | 45.06 | 1,130,641 | -0.35(-0.77%) |
Oct 11, 2022 | 44.93 | 46.24 | 44.35 | 45.41 | 1,378,333 | -0.15(-0.32%) |
Oct 10, 2022 | 45.39 | 46.49 | 45.21 | 45.55 | 1,771,139 | +0.61(+1.36%) |
Oct 07, 2022 | 45.05 | 45.95 | 44.56 | 44.94 | 1,123,740 | -0.63(-1.38%) |
Oct 06, 2022 | 45.51 | 46.51 | 45.51 | 45.57 | 1,093,429 | -0.48(-1.03%) |
Oct 05, 2022 | 45.28 | 46.53 | 45.00 | 46.05 | 1,288,554 | -0.14(-0.29%) |
Oct 04, 2022 | 44.28 | 46.31 | 44.19 | 46.18 | 2,204,949 | +2.43(+5.56%) |