Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.71 | 53.98 | 53.32 | 53.69 | 1,551,562 | +0.04(+0.07%) |
Dec 29, 2022 | 54.17 | 54.17 | 53.45 | 53.65 | 2,353,955 | -0.31(-0.58%) |
Dec 28, 2022 | 54.54 | 54.66 | 53.89 | 53.96 | 1,335,102 | -0.48(-0.89%) |
Dec 27, 2022 | 54.29 | 54.54 | 53.99 | 54.44 | 1,650,078 | +0.26(+0.47%) |
Dec 23, 2022 | 53.77 | 54.20 | 53.43 | 54.19 | 1,700,054 | +0.44(+0.81%) |
Dec 22, 2022 | 53.85 | 53.85 | 53.25 | 53.75 | 1,844,147 | -0.09(-0.16%) |
Dec 21, 2022 | 53.38 | 54.06 | 53.34 | 53.84 | 1,792,241 | +0.69(+1.30%) |
Dec 20, 2022 | 53.32 | 53.69 | 52.69 | 53.15 | 2,930,716 | -0.61(-1.14%) |
Dec 19, 2022 | 54.06 | 54.53 | 53.51 | 53.76 | 2,383,224 | -0.22(-0.40%) |
Dec 16, 2022 | 53.39 | 54.09 | 53.30 | 53.98 | 4,684,541 | +0.13(+0.25%) |
Dec 15, 2022 | 53.89 | 54.08 | 53.30 | 53.85 | 2,349,487 | -0.08(-0.14%) |
Dec 14, 2022 | 53.40 | 54.31 | 53.29 | 53.92 | 2,303,199 | +0.69(+1.30%) |
Dec 13, 2022 | 53.83 | 53.89 | 52.78 | 53.23 | 4,323,874 | -0.61(-1.12%) |
Dec 12, 2022 | 52.80 | 53.91 | 52.45 | 53.84 | 2,717,239 | +1.18(+2.25%) |
Dec 09, 2022 | 53.92 | 54.02 | 52.60 | 52.66 | 3,775,714 | -1.33(-2.47%) |
Dec 08, 2022 | 53.07 | 54.00 | 52.51 | 53.99 | 4,715,342 | +0.84(+1.58%) |
Dec 07, 2022 | 51.85 | 53.20 | 51.20 | 53.15 | 9,416,127 | +3.02(+6.02%) |
Dec 06, 2022 | 50.38 | 50.80 | 49.71 | 50.13 | 3,521,904 | -0.29(-0.58%) |
Dec 05, 2022 | 50.61 | 50.70 | 49.90 | 50.42 | 2,613,264 | -0.76(-1.48%) |
Dec 02, 2022 | 50.62 | 51.26 | 50.48 | 51.18 | 2,215,159 | +0.48(+0.95%) |
Dec 01, 2022 | 50.73 | 51.21 | 50.37 | 50.70 | 2,747,646 | -0.08(-0.15%) |
Nov 30, 2022 | 49.66 | 50.83 | 49.33 | 50.77 | 3,828,442 | +0.99(+2.00%) |
Nov 29, 2022 | 50.05 | 50.30 | 49.60 | 49.78 | 2,200,989 | -0.28(-0.57%) |
Nov 28, 2022 | 50.14 | 50.59 | 49.98 | 50.06 | 1,986,665 | -0.11(-0.23%) |
Nov 25, 2022 | 49.91 | 50.24 | 49.82 | 50.18 | 963,414 | +0.47(+0.95%) |
Nov 23, 2022 | 49.87 | 49.95 | 49.41 | 49.70 | 1,781,501 | -0.03(-0.06%) |
Nov 22, 2022 | 49.58 | 49.99 | 49.38 | 49.73 | 1,856,080 | +0.36(+0.73%) |
Nov 21, 2022 | 48.98 | 49.46 | 48.47 | 49.37 | 1,589,073 | +0.60(+1.22%) |
Nov 18, 2022 | 48.07 | 48.79 | 47.91 | 48.78 | 2,149,483 | +1.01(+2.12%) |
Nov 17, 2022 | 47.92 | 48.54 | 47.24 | 47.76 | 2,547,983 | -0.21(-0.43%) |
Nov 16, 2022 | 46.34 | 48.01 | 46.21 | 47.97 | 2,904,284 | +1.80(+3.89%) |
Nov 15, 2022 | 46.02 | 46.41 | 45.41 | 46.17 | 2,528,707 | +0.16(+0.35%) |
Nov 14, 2022 | 46.46 | 47.08 | 46.00 | 46.01 | 2,903,505 | -0.31(-0.67%) |
Nov 11, 2022 | 47.74 | 47.79 | 44.99 | 46.33 | 3,981,333 | -1.49(-3.13%) |
Nov 10, 2022 | 49.19 | 49.19 | 46.61 | 47.82 | 3,367,650 | -0.84(-1.73%) |
Nov 09, 2022 | 48.73 | 49.15 | 48.45 | 48.66 | 1,949,818 | -0.09(-0.19%) |
Nov 08, 2022 | 48.31 | 48.95 | 48.25 | 48.76 | 1,806,776 | +0.40(+0.82%) |
Nov 07, 2022 | 48.06 | 48.72 | 47.84 | 48.36 | 2,357,105 | +0.27(+0.57%) |
Nov 04, 2022 | 48.63 | 48.96 | 47.51 | 48.09 | 2,659,208 | -0.38(-0.78%) |
Nov 03, 2022 | 49.19 | 49.34 | 48.33 | 48.46 | 3,625,935 | -0.97(-1.97%) |
Nov 02, 2022 | 49.63 | 49.44 | 2,351,263 | -0.29(-0.59%) | ||
Nov 01, 2022 | 50.00 | 50.40 | 49.68 | 49.73 | 1,706,915 | -0.32(-0.64%) |
Oct 31, 2022 | 49.88 | 50.36 | 49.58 | 50.05 | 1,892,274 | +0.17(+0.34%) |
Oct 28, 2022 | 49.14 | 49.95 | 49.03 | 49.88 | 2,414,690 | +0.88(+1.80%) |
Oct 27, 2022 | 48.90 | 49.84 | 48.87 | 49.00 | 3,170,674 | +0.25(+0.50%) |
Oct 26, 2022 | 48.75 | 49.17 | 48.20 | 48.76 | 2,243,249 | +0.36(+0.74%) |
Oct 25, 2022 | 47.74 | 48.50 | 47.41 | 48.40 | 1,772,838 | +0.53(+1.11%) |
Oct 24, 2022 | 47.88 | 48.35 | 47.66 | 47.87 | 1,744,424 | +0.33(+0.70%) |
Oct 21, 2022 | 47.31 | 47.81 | 47.05 | 47.54 | 1,804,371 | +0.35(+0.74%) |
Oct 20, 2022 | 48.28 | 48.41 | 47.15 | 47.19 | 2,375,839 | -1.04(-2.16%) |
Oct 19, 2022 | 47.95 | 48.40 | 47.73 | 48.23 | 2,699,224 | +0.41(+0.85%) |
Oct 18, 2022 | 47.57 | 47.93 | 47.42 | 47.82 | 3,087,171 | +0.51(+1.08%) |
Oct 17, 2022 | 47.87 | 48.12 | 46.97 | 47.31 | 2,576,926 | -0.34(-0.71%) |
Oct 14, 2022 | 48.03 | 48.41 | 47.30 | 47.65 | 2,251,776 | -0.24(-0.49%) |
Oct 13, 2022 | 46.19 | 47.90 | 46.03 | 47.89 | 2,812,698 | +1.45(+3.12%) |
Oct 12, 2022 | 46.18 | 46.65 | 45.96 | 46.44 | 2,352,285 | +0.44(+0.97%) |
Oct 11, 2022 | 45.27 | 46.17 | 45.24 | 46.00 | 1,855,240 | +0.85(+1.89%) |
Oct 10, 2022 | 44.39 | 45.27 | 44.28 | 45.14 | 1,990,069 | +1.03(+2.34%) |
Oct 07, 2022 | 44.25 | 44.43 | 43.90 | 44.11 | 1,919,487 | -0.17(-0.38%) |
Oct 06, 2022 | 45.00 | 45.23 | 43.96 | 44.28 | 2,737,217 | -0.74(-1.64%) |
Oct 05, 2022 | 44.76 | 45.33 | 44.53 | 45.02 | 2,168,499 | -0.09(-0.21%) |
Oct 04, 2022 | 44.87 | 45.53 | 44.62 | 45.12 | 2,930,705 | +0.32(+0.71%) |