Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.62 | 56.70 | 55.84 | 56.46 | 671,593 | -0.67(-1.18%) |
Dec 29, 2022 | 56.46 | 57.52 | 56.16 | 57.14 | 734,893 | +1.07(+1.91%) |
Dec 28, 2022 | 57.03 | 57.16 | 56.05 | 56.07 | 683,095 | -0.78(-1.38%) |
Dec 27, 2022 | 56.53 | 56.87 | 56.10 | 56.85 | 792,167 | +0.42(+0.74%) |
Dec 23, 2022 | 56.15 | 56.49 | 55.64 | 56.43 | 773,791 | +0.29(+0.51%) |
Dec 22, 2022 | 56.23 | 56.43 | 55.28 | 56.15 | 1,213,219 | -0.33(-0.58%) |
Dec 21, 2022 | 55.59 | 56.49 | 55.26 | 56.47 | 835,571 | +1.44(+2.61%) |
Dec 20, 2022 | 54.93 | 55.54 | 54.79 | 55.04 | 829,656 | +0.12(+0.22%) |
Dec 19, 2022 | 54.81 | 55.61 | 54.55 | 54.92 | 1,021,127 | -0.09(-0.16%) |
Dec 16, 2022 | 55.34 | 55.92 | 54.52 | 55.01 | 2,273,280 | -1.07(-1.91%) |
Dec 15, 2022 | 56.85 | 56.99 | 55.80 | 56.08 | 898,606 | -1.58(-2.73%) |
Dec 14, 2022 | 58.38 | 59.25 | 57.30 | 57.65 | 1,031,576 | -0.73(-1.26%) |
Dec 13, 2022 | 58.92 | 59.19 | 57.80 | 58.38 | 1,429,099 | +0.89(+1.55%) |
Dec 12, 2022 | 57.09 | 57.54 | 56.75 | 57.49 | 974,140 | +0.51(+0.89%) |
Dec 09, 2022 | 57.24 | 57.59 | 56.97 | 56.99 | 915,794 | -0.27(-0.47%) |
Dec 08, 2022 | 56.86 | 57.73 | 56.50 | 57.26 | 1,222,215 | +0.45(+0.79%) |
Dec 07, 2022 | 57.52 | 58.03 | 56.65 | 56.81 | 1,010,409 | -0.64(-1.12%) |
Dec 06, 2022 | 58.50 | 58.54 | 56.97 | 57.45 | 1,036,561 | -1.07(-1.83%) |
Dec 05, 2022 | 58.52 | 58.78 | 58.17 | 58.52 | 1,207,233 | -0.47(-0.79%) |
Dec 02, 2022 | 57.73 | 59.12 | 57.55 | 58.99 | 968,540 | +0.59(+1.02%) |
Dec 01, 2022 | 59.31 | 59.44 | 57.90 | 58.39 | 1,170,886 | -0.66(-1.12%) |
Nov 30, 2022 | 56.46 | 59.16 | 56.31 | 59.06 | 2,028,809 | +2.21(+3.89%) |
Nov 29, 2022 | 56.98 | 57.60 | 56.80 | 56.85 | 700,008 | -0.53(-0.92%) |
Nov 28, 2022 | 58.28 | 58.81 | 57.33 | 57.37 | 856,269 | -1.36(-2.31%) |
Nov 25, 2022 | 58.42 | 58.99 | 58.27 | 58.73 | 476,700 | +0.62(+1.07%) |
Nov 23, 2022 | 57.43 | 58.28 | 57.16 | 58.11 | 818,461 | +0.69(+1.21%) |
Nov 22, 2022 | 57.98 | 58.09 | 56.98 | 57.41 | 1,184,132 | -0.07(-0.12%) |
Nov 21, 2022 | 56.61 | 57.70 | 56.54 | 57.48 | 912,458 | +1.05(+1.86%) |
Nov 18, 2022 | 56.76 | 57.12 | 56.29 | 56.43 | 1,478,085 | +0.55(+0.98%) |
Nov 17, 2022 | 55.88 | 56.49 | 55.45 | 55.89 | 962,862 | -0.46(-0.81%) |
Nov 16, 2022 | 55.30 | 56.47 | 55.30 | 56.34 | 1,116,366 | +1.04(+1.88%) |
Nov 15, 2022 | 55.97 | 56.26 | 54.80 | 55.30 | 1,119,657 | +0.16(+0.29%) |
Nov 14, 2022 | 56.34 | 56.84 | 55.13 | 55.14 | 1,442,685 | -1.02(-1.82%) |
Nov 11, 2022 | 58.64 | 58.64 | 55.42 | 56.16 | 1,292,701 | -2.00(-3.44%) |
Nov 10, 2022 | 56.95 | 58.27 | 56.19 | 58.17 | 1,366,003 | +2.93(+5.31%) |
Nov 09, 2022 | 55.79 | 56.35 | 55.21 | 55.23 | 582,722 | -0.71(-1.28%) |
Nov 08, 2022 | 55.71 | 56.57 | 55.30 | 55.95 | 963,848 | +0.43(+0.77%) |
Nov 07, 2022 | 55.46 | 55.71 | 54.78 | 55.52 | 1,113,826 | +0.25(+0.45%) |
Nov 04, 2022 | 56.65 | 56.65 | 54.12 | 55.27 | 2,248,264 | -0.76(-1.36%) |
Nov 03, 2022 | 56.19 | 57.07 | 55.98 | 56.04 | 1,056,008 | -0.59(-1.05%) |
Nov 02, 2022 | 58.16 | 56.52 | 56.63 | 1,428,530 | -1.50(-2.57%) | |
Nov 01, 2022 | 58.51 | 58.65 | 57.83 | 58.13 | 1,010,210 | -0.02(-0.04%) |
Oct 31, 2022 | 57.80 | 58.58 | 57.44 | 58.15 | 1,954,605 | +0.15(+0.26%) |
Oct 28, 2022 | 56.29 | 58.07 | 56.08 | 58.00 | 1,316,038 | +1.92(+3.42%) |
Oct 27, 2022 | 55.70 | 56.54 | 55.66 | 56.08 | 1,631,466 | +0.74(+1.34%) |
Oct 26, 2022 | 54.49 | 55.74 | 53.26 | 55.34 | 3,492,699 | +0.84(+1.54%) |
Oct 25, 2022 | 56.36 | 59.79 | 54.37 | 54.50 | 6,846,369 | -7.89(-12.65%) |
Oct 24, 2022 | 61.43 | 62.60 | 61.43 | 62.40 | 1,498,735 | +1.53(+2.52%) |
Oct 21, 2022 | 60.25 | 61.08 | 59.17 | 60.86 | 2,325,618 | +0.63(+1.05%) |
Oct 20, 2022 | 62.04 | 62.04 | 60.00 | 60.23 | 1,132,678 | -1.99(-3.20%) |
Oct 19, 2022 | 61.31 | 62.31 | 60.87 | 62.22 | 1,615,927 | +0.73(+1.19%) |
Oct 18, 2022 | 62.05 | 62.07 | 60.90 | 61.49 | 1,257,249 | +0.86(+1.42%) |
Oct 17, 2022 | 59.94 | 61.37 | 59.92 | 60.62 | 1,807,009 | +1.79(+3.04%) |
Oct 14, 2022 | 62.39 | 62.57 | 58.73 | 58.83 | 1,663,746 | -3.05(-4.92%) |
Oct 13, 2022 | 58.97 | 62.27 | 58.55 | 61.88 | 1,742,498 | +1.86(+3.10%) |
Oct 12, 2022 | 61.13 | 61.13 | 59.89 | 60.02 | 1,301,155 | -1.27(-2.07%) |
Oct 11, 2022 | 61.33 | 62.03 | 60.77 | 61.29 | 1,300,187 | -0.11(-0.18%) |
Oct 10, 2022 | 60.86 | 61.62 | 60.69 | 61.40 | 816,285 | +0.84(+1.39%) |
Oct 07, 2022 | 61.49 | 61.61 | 60.14 | 60.56 | 1,126,790 | -1.41(-2.28%) |
Oct 06, 2022 | 62.89 | 63.01 | 61.74 | 61.97 | 1,060,905 | -1.05(-1.66%) |
Oct 05, 2022 | 62.09 | 63.34 | 61.95 | 63.02 | 924,904 | +0.41(+0.65%) |
Oct 04, 2022 | 61.90 | 63.33 | 61.90 | 62.61 | 1,102,225 | +1.25(+2.03%) |