Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.11 | 52.29 | 51.55 | 51.96 | 1,078,985 | -0.56(-1.07%) |
Dec 29, 2022 | 52.30 | 53.14 | 52.30 | 52.52 | 529,236 | +0.30(+0.58%) |
Dec 28, 2022 | 53.08 | 53.49 | 52.02 | 52.21 | 594,394 | -0.85(-1.61%) |
Dec 27, 2022 | 52.76 | 53.24 | 52.41 | 53.07 | 796,675 | +0.55(+1.05%) |
Dec 23, 2022 | 51.52 | 52.58 | 51.47 | 52.52 | 553,869 | +1.02(+1.98%) |
Dec 22, 2022 | 51.58 | 51.58 | 50.35 | 51.50 | 909,726 | -0.74(-1.41%) |
Dec 21, 2022 | 51.19 | 52.49 | 51.19 | 52.23 | 1,046,607 | +1.50(+2.96%) |
Dec 20, 2022 | 50.27 | 51.57 | 50.27 | 50.73 | 935,552 | +0.42(+0.84%) |
Dec 19, 2022 | 50.57 | 51.28 | 50.10 | 50.31 | 1,060,572 | -0.14(-0.27%) |
Dec 16, 2022 | 50.00 | 50.60 | 49.71 | 50.45 | 3,441,476 | -0.11(-0.21%) |
Dec 15, 2022 | 52.17 | 52.69 | 50.45 | 50.56 | 1,498,531 | -2.68(-5.03%) |
Dec 14, 2022 | 53.90 | 54.15 | 52.60 | 53.23 | 1,501,374 | -0.68(-1.26%) |
Dec 13, 2022 | 55.75 | 55.99 | 53.54 | 53.91 | 1,634,882 | +0.03(+0.05%) |
Dec 12, 2022 | 52.85 | 53.96 | 52.58 | 53.88 | 1,067,835 | +1.10(+2.08%) |
Dec 09, 2022 | 53.64 | 54.13 | 52.61 | 52.78 | 1,081,074 | -0.94(-1.75%) |
Dec 08, 2022 | 54.95 | 55.27 | 53.56 | 53.73 | 1,228,756 | -0.57(-1.05%) |
Dec 07, 2022 | 53.56 | 55.13 | 53.23 | 54.29 | 1,093,426 | +0.35(+0.65%) |
Dec 06, 2022 | 54.00 | 54.92 | 53.09 | 53.94 | 1,639,070 | -0.07(-0.13%) |
Dec 05, 2022 | 54.84 | 54.96 | 53.89 | 54.01 | 975,730 | -1.51(-2.72%) |
Dec 02, 2022 | 54.87 | 56.09 | 54.78 | 55.52 | 861,003 | +0.03(+0.05%) |
Dec 01, 2022 | 56.09 | 56.42 | 55.26 | 55.49 | 907,696 | -0.43(-0.77%) |
Nov 30, 2022 | 55.84 | 55.96 | 54.41 | 55.92 | 1,365,720 | +0.18(+0.32%) |
Nov 29, 2022 | 55.57 | 56.16 | 55.10 | 55.75 | 787,882 | +0.72(+1.30%) |
Nov 28, 2022 | 56.13 | 56.43 | 54.98 | 55.03 | 768,258 | -1.79(-3.14%) |
Nov 25, 2022 | 56.70 | 57.36 | 56.61 | 56.82 | 752,976 | -0.14(-0.24%) |
Nov 23, 2022 | 56.52 | 57.28 | 56.24 | 56.95 | 975,289 | +0.10(+0.17%) |
Nov 22, 2022 | 56.01 | 57.12 | 55.75 | 56.86 | 1,340,280 | +1.57(+2.84%) |
Nov 21, 2022 | 53.88 | 55.69 | 53.67 | 55.29 | 1,641,890 | -0.68(-1.21%) |
Nov 18, 2022 | 56.25 | 56.51 | 55.16 | 55.96 | 949,464 | +0.35(+0.64%) |
Nov 17, 2022 | 54.36 | 55.61 | 53.44 | 55.61 | 1,460,028 | +0.23(+0.41%) |
Nov 16, 2022 | 56.81 | 57.14 | 54.26 | 55.38 | 2,538,759 | -2.06(-3.59%) |
Nov 15, 2022 | 59.47 | 60.56 | 57.27 | 57.45 | 3,599,586 | -1.87(-3.16%) |
Nov 14, 2022 | 57.65 | 60.36 | 57.12 | 59.32 | 1,816,991 | +1.11(+1.91%) |
Nov 11, 2022 | 58.63 | 59.55 | 56.13 | 58.21 | 3,011,146 | -0.17(-0.29%) |
Nov 10, 2022 | 56.89 | 58.72 | 56.41 | 58.38 | 1,878,954 | +4.27(+7.89%) |
Nov 09, 2022 | 55.75 | 56.91 | 54.05 | 54.11 | 1,545,477 | -2.40(-4.25%) |
Nov 08, 2022 | 56.65 | 57.81 | 56.15 | 56.51 | 1,658,288 | +0.26(+0.47%) |
Nov 07, 2022 | 56.30 | 56.79 | 55.52 | 56.25 | 1,224,669 | +0.06(+0.10%) |
Nov 04, 2022 | 54.77 | 57.17 | 54.53 | 56.19 | 1,900,439 | +2.69(+5.03%) |
Nov 03, 2022 | 50.76 | 53.96 | 50.67 | 53.50 | 1,391,521 | +1.62(+3.13%) |
Nov 02, 2022 | 53.05 | 51.81 | 51.88 | 1,613,952 | -1.37(-2.57%) | |
Nov 01, 2022 | 52.73 | 54.29 | 52.14 | 53.25 | 1,614,202 | +1.46(+2.81%) |
Oct 31, 2022 | 52.79 | 53.07 | 51.76 | 51.79 | 1,330,050 | -1.21(-2.29%) |
Oct 28, 2022 | 50.69 | 53.13 | 50.07 | 53.00 | 2,024,622 | +1.83(+3.57%) |
Oct 27, 2022 | 49.88 | 52.36 | 48.26 | 51.17 | 2,958,124 | +2.74(+5.65%) |
Oct 26, 2022 | 48.80 | 49.66 | 48.08 | 48.43 | 2,023,121 | +0.05(+0.10%) |
Oct 25, 2022 | 46.58 | 48.46 | 46.53 | 48.39 | 1,496,861 | +1.49(+3.17%) |
Oct 24, 2022 | 48.71 | 49.01 | 46.88 | 46.90 | 1,873,603 | -1.51(-3.11%) |
Oct 21, 2022 | 46.49 | 48.84 | 46.49 | 48.40 | 4,590,613 | +1.95(+4.19%) |
Oct 20, 2022 | 47.05 | 48.11 | 46.16 | 46.46 | 1,377,641 | -0.30(-0.65%) |
Oct 19, 2022 | 47.49 | 47.95 | 46.47 | 46.76 | 1,318,267 | -1.01(-2.11%) |
Oct 18, 2022 | 47.87 | 48.55 | 46.94 | 47.77 | 1,446,750 | +1.35(+2.91%) |
Oct 17, 2022 | 46.86 | 47.04 | 46.04 | 46.42 | 1,740,952 | +0.60(+1.30%) |
Oct 14, 2022 | 47.68 | 48.18 | 45.74 | 45.82 | 1,373,222 | -1.15(-2.46%) |
Oct 13, 2022 | 44.66 | 47.46 | 44.24 | 46.98 | 1,684,708 | +1.54(+3.38%) |
Oct 12, 2022 | 45.74 | 45.85 | 44.56 | 45.44 | 1,121,113 | -0.35(-0.77%) |
Oct 11, 2022 | 45.31 | 46.63 | 44.73 | 45.79 | 1,366,718 | -0.15(-0.32%) |
Oct 10, 2022 | 45.77 | 46.89 | 45.60 | 45.94 | 1,756,213 | +0.62(+1.36%) |
Oct 07, 2022 | 45.43 | 46.34 | 44.94 | 45.32 | 1,114,270 | -0.64(-1.38%) |
Oct 06, 2022 | 45.90 | 46.91 | 45.90 | 45.96 | 1,084,214 | -0.48(-1.03%) |
Oct 05, 2022 | 45.67 | 46.92 | 45.38 | 46.44 | 1,277,696 | -0.14(-0.29%) |
Oct 04, 2022 | 44.66 | 46.70 | 44.56 | 46.58 | 2,186,367 | +2.45(+5.56%) |