Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.03 | 59.63 | 58.70 | 58.86 | 103,858 | -0.74(-1.24%) |
Dec 29, 2022 | 58.42 | 59.69 | 58.02 | 59.60 | 168,701 | +1.35(+2.32%) |
Dec 28, 2022 | 58.31 | 58.91 | 58.25 | 58.25 | 153,306 | -0.11(-0.19%) |
Dec 27, 2022 | 58.20 | 58.50 | 57.47 | 58.36 | 115,872 | +0.08(+0.14%) |
Dec 23, 2022 | 58.17 | 58.28 | 57.34 | 58.28 | 113,818 | +0.08(+0.14%) |
Dec 22, 2022 | 58.12 | 58.60 | 57.31 | 58.20 | 154,883 | -0.20(-0.34%) |
Dec 21, 2022 | 57.68 | 58.88 | 57.14 | 58.40 | 212,163 | +0.98(+1.71%) |
Dec 20, 2022 | 56.63 | 58.00 | 56.63 | 57.42 | 186,023 | +0.87(+1.54%) |
Dec 19, 2022 | 57.81 | 58.26 | 56.41 | 56.55 | 232,898 | -1.31(-2.26%) |
Dec 16, 2022 | 57.24 | 58.05 | 57.08 | 57.86 | 615,604 | +0.03(+0.05%) |
Dec 15, 2022 | 58.00 | 58.28 | 56.80 | 57.83 | 280,958 | -0.77(-1.31%) |
Dec 14, 2022 | 57.70 | 59.19 | 57.70 | 58.60 | 365,881 | +0.70(+1.21%) |
Dec 13, 2022 | 59.54 | 59.95 | 57.81 | 57.90 | 260,611 | +0.22(+0.38%) |
Dec 12, 2022 | 56.48 | 57.74 | 56.48 | 57.68 | 194,344 | +1.12(+1.98%) |
Dec 09, 2022 | 57.18 | 57.78 | 56.56 | 56.56 | 133,173 | -0.71(-1.24%) |
Dec 08, 2022 | 56.77 | 58.42 | 56.75 | 57.27 | 149,862 | +0.84(+1.49%) |
Dec 07, 2022 | 57.88 | 57.98 | 55.93 | 56.43 | 203,908 | -1.26(-2.18%) |
Dec 06, 2022 | 58.74 | 59.26 | 57.53 | 57.69 | 140,541 | -1.17(-1.99%) |
Dec 05, 2022 | 59.59 | 60.20 | 58.04 | 58.86 | 186,973 | -1.29(-2.14%) |
Dec 02, 2022 | 59.49 | 60.84 | 58.91 | 60.15 | 156,485 | -0.10(-0.17%) |
Dec 01, 2022 | 59.60 | 61.18 | 57.72 | 60.25 | 157,468 | +0.98(+1.65%) |
Nov 30, 2022 | 58.02 | 59.29 | 57.33 | 59.27 | 282,216 | +0.88(+1.51%) |
Nov 29, 2022 | 58.12 | 58.52 | 57.72 | 58.39 | 119,821 | +0.24(+0.41%) |
Nov 28, 2022 | 58.20 | 58.95 | 57.98 | 58.15 | 154,093 | -0.48(-0.82%) |
Nov 25, 2022 | 57.94 | 58.98 | 55.16 | 58.63 | 82,531 | +0.69(+1.19%) |
Nov 23, 2022 | 57.18 | 58.35 | 56.74 | 57.94 | 126,358 | +0.58(+1.01%) |
Nov 22, 2022 | 56.96 | 58.25 | 55.07 | 57.36 | 226,597 | +0.65(+1.15%) |
Nov 21, 2022 | 57.32 | 57.39 | 56.57 | 56.71 | 160,711 | -0.67(-1.17%) |
Nov 18, 2022 | 58.55 | 58.55 | 56.92 | 57.38 | 164,556 | -0.12(-0.21%) |
Nov 17, 2022 | 57.03 | 58.30 | 56.34 | 57.50 | 150,697 | -0.11(-0.19%) |
Nov 16, 2022 | 58.86 | 58.93 | 57.61 | 57.61 | 182,048 | -1.60(-2.70%) |
Nov 15, 2022 | 59.38 | 60.65 | 56.48 | 59.21 | 261,760 | +0.73(+1.25%) |
Nov 14, 2022 | 58.68 | 59.38 | 57.89 | 58.48 | 201,760 | -0.95(-1.60%) |
Nov 11, 2022 | 59.50 | 60.41 | 58.23 | 59.43 | 255,448 | -0.03(-0.05%) |
Nov 10, 2022 | 58.18 | 59.97 | 58.18 | 59.46 | 372,472 | +2.97(+5.26%) |
Nov 09, 2022 | 56.18 | 57.37 | 55.33 | 56.49 | 221,737 | -0.16(-0.28%) |
Nov 08, 2022 | 58.91 | 58.91 | 53.02 | 56.65 | 296,992 | -2.14(-3.64%) |
Nov 07, 2022 | 57.33 | 58.91 | 56.81 | 58.79 | 284,046 | +1.44(+2.51%) |
Nov 04, 2022 | 57.15 | 57.48 | 55.59 | 57.35 | 310,480 | +0.34(+0.60%) |
Nov 03, 2022 | 55.12 | 58.43 | 55.12 | 57.01 | 433,785 | +1.56(+2.81%) |
Nov 02, 2022 | 56.90 | 55.45 | 554,693 | +1.04(+1.91%) | ||
Nov 01, 2022 | 55.23 | 55.23 | 53.88 | 54.41 | 255,809 | -0.29(-0.53%) |
Oct 31, 2022 | 53.74 | 55.24 | 53.49 | 54.70 | 293,125 | +0.73(+1.35%) |
Oct 28, 2022 | 52.79 | 54.10 | 52.28 | 53.97 | 220,419 | +1.51(+2.88%) |
Oct 27, 2022 | 52.90 | 53.96 | 51.90 | 52.46 | 209,204 | -0.03(-0.06%) |
Oct 26, 2022 | 52.69 | 53.77 | 51.52 | 52.49 | 194,135 | -0.21(-0.40%) |
Oct 25, 2022 | 51.72 | 52.91 | 51.68 | 52.70 | 226,502 | +1.00(+1.93%) |
Oct 24, 2022 | 52.12 | 52.28 | 51.44 | 51.70 | 265,711 | -0.22(-0.42%) |
Oct 21, 2022 | 52.27 | 52.69 | 51.18 | 51.92 | 321,551 | -0.30(-0.57%) |
Oct 20, 2022 | 52.70 | 53.77 | 51.97 | 52.22 | 205,280 | -0.34(-0.65%) |
Oct 19, 2022 | 53.57 | 54.00 | 52.39 | 52.56 | 267,975 | -1.38(-2.56%) |
Oct 18, 2022 | 53.65 | 54.31 | 53.35 | 53.94 | 262,253 | +1.38(+2.63%) |
Oct 17, 2022 | 53.51 | 54.27 | 52.37 | 52.56 | 366,986 | -0.16(-0.30%) |
Oct 14, 2022 | 53.20 | 53.62 | 52.64 | 52.72 | 337,733 | -0.38(-0.72%) |
Oct 13, 2022 | 50.11 | 53.79 | 49.84 | 53.10 | 383,705 | +1.86(+3.63%) |
Oct 12, 2022 | 51.85 | 52.32 | 50.93 | 51.24 | 262,585 | -0.62(-1.20%) |
Oct 11, 2022 | 51.81 | 52.41 | 50.55 | 51.86 | 531,203 | +0.05(+0.10%) |
Oct 10, 2022 | 51.94 | 52.30 | 51.05 | 51.81 | 504,315 | -0.04(-0.08%) |
Oct 07, 2022 | 51.75 | 51.95 | 51.38 | 51.85 | 495,674 | -0.39(-0.75%) |
Oct 06, 2022 | 51.85 | 52.83 | 51.85 | 52.24 | 477,665 | +0.15(+0.29%) |
Oct 05, 2022 | 52.36 | 53.17 | 51.95 | 52.09 | 526,755 | -1.04(-1.96%) |
Oct 04, 2022 | 49.25 | 53.17 | 49.17 | 53.13 | 1,694,376 | +8.12(+18.04%) |