Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.81 | 52.87 | 51.23 | 52.77 | 475,240 | +0.66(+1.27%) |
Dec 29, 2022 | 51.05 | 52.15 | 50.07 | 52.11 | 403,957 | +1.27(+2.50%) |
Dec 28, 2022 | 51.15 | 51.21 | 49.72 | 50.84 | 376,038 | -0.08(-0.16%) |
Dec 27, 2022 | 51.16 | 51.52 | 49.28 | 50.92 | 696,592 | -0.58(-1.13%) |
Dec 23, 2022 | 52.18 | 52.18 | 50.82 | 51.50 | 379,244 | -0.86(-1.64%) |
Dec 22, 2022 | 51.38 | 52.82 | 50.10 | 52.36 | 426,510 | +0.41(+0.79%) |
Dec 21, 2022 | 52.54 | 54.37 | 51.42 | 51.95 | 402,512 | -0.13(-0.25%) |
Dec 20, 2022 | 51.84 | 53.23 | 49.74 | 52.08 | 907,897 | -0.57(-1.08%) |
Dec 19, 2022 | 55.65 | 55.91 | 52.27 | 52.65 | 828,890 | -2.57(-4.65%) |
Dec 16, 2022 | 54.55 | 55.65 | 53.98 | 55.22 | 606,388 | +0.05(+0.09%) |
Dec 15, 2022 | 54.64 | 55.54 | 53.04 | 55.17 | 586,075 | -0.36(-0.65%) |
Dec 14, 2022 | 56.36 | 57.10 | 54.94 | 55.53 | 611,787 | -0.40(-0.72%) |
Dec 13, 2022 | 57.69 | 58.14 | 55.62 | 55.93 | 647,240 | +0.14(+0.25%) |
Dec 12, 2022 | 57.92 | 57.92 | 54.43 | 55.79 | 708,629 | -2.01(-3.48%) |
Dec 09, 2022 | 58.69 | 59.91 | 57.60 | 57.80 | 438,009 | -1.43(-2.41%) |
Dec 08, 2022 | 60.50 | 61.00 | 59.11 | 59.23 | 343,487 | -1.56(-2.57%) |
Dec 07, 2022 | 59.88 | 61.86 | 59.34 | 60.79 | 505,591 | +2.10(+3.58%) |
Dec 06, 2022 | 60.75 | 61.47 | 58.44 | 58.69 | 522,359 | -2.13(-3.50%) |
Dec 05, 2022 | 63.67 | 63.84 | 59.24 | 60.82 | 654,499 | -3.13(-4.89%) |
Dec 02, 2022 | 64.07 | 64.61 | 62.28 | 63.95 | 604,032 | -0.99(-1.52%) |
Dec 01, 2022 | 66.93 | 67.70 | 64.84 | 64.94 | 387,572 | -2.08(-3.10%) |
Nov 30, 2022 | 64.33 | 67.21 | 64.33 | 67.02 | 586,001 | +2.96(+4.62%) |
Nov 29, 2022 | 64.54 | 65.44 | 62.05 | 64.06 | 518,206 | -0.54(-0.84%) |
Nov 28, 2022 | 66.25 | 67.72 | 64.59 | 64.60 | 270,555 | -2.12(-3.18%) |
Nov 25, 2022 | 64.49 | 67.13 | 64.49 | 66.72 | 156,835 | +1.70(+2.61%) |
Nov 23, 2022 | 64.03 | 66.39 | 64.03 | 65.02 | 288,273 | +1.33(+2.09%) |
Nov 22, 2022 | 64.34 | 64.39 | 62.04 | 63.69 | 414,063 | -0.59(-0.92%) |
Nov 21, 2022 | 64.73 | 64.82 | 63.13 | 64.28 | 354,174 | +0.22(+0.34%) |
Nov 18, 2022 | 63.83 | 64.72 | 63.07 | 64.06 | 592,460 | +0.66(+1.04%) |
Nov 17, 2022 | 64.86 | 64.86 | 62.89 | 63.40 | 496,217 | -2.51(-3.81%) |
Nov 16, 2022 | 66.60 | 67.50 | 65.62 | 65.91 | 298,718 | -1.78(-2.63%) |
Nov 15, 2022 | 68.93 | 69.78 | 66.21 | 67.69 | 489,606 | +0.57(+0.85%) |
Nov 14, 2022 | 68.86 | 69.90 | 67.02 | 67.12 | 398,172 | -2.09(-3.02%) |
Nov 11, 2022 | 66.95 | 69.97 | 65.61 | 69.21 | 792,856 | +2.20(+3.28%) |
Nov 10, 2022 | 67.39 | 69.20 | 66.86 | 67.01 | 587,956 | +2.98(+4.65%) |
Nov 09, 2022 | 66.80 | 67.64 | 63.06 | 64.03 | 518,218 | -3.79(-5.59%) |
Nov 08, 2022 | 66.80 | 68.35 | 66.01 | 67.82 | 696,057 | +1.76(+2.66%) |
Nov 07, 2022 | 67.63 | 67.63 | 65.26 | 66.06 | 671,122 | -1.20(-1.78%) |
Nov 04, 2022 | 67.69 | 67.69 | 65.75 | 67.26 | 759,848 | +0.80(+1.20%) |
Nov 03, 2022 | 64.23 | 67.18 | 63.59 | 66.46 | 1,132,453 | +3.34(+5.29%) |
Nov 02, 2022 | 58.12 | 66.26 | 58.00 | 63.12 | 1,703,364 | +3.70(+6.23%) |
Nov 01, 2022 | 59.82 | 60.01 | 58.75 | 59.42 | 807,100 | +0.47(+0.80%) |
Oct 31, 2022 | 59.25 | 59.76 | 58.69 | 58.95 | 785,231 | -0.59(-0.99%) |
Oct 28, 2022 | 58.49 | 59.78 | 58.49 | 59.54 | 523,320 | +0.68(+1.16%) |
Oct 27, 2022 | 59.35 | 59.67 | 58.13 | 58.86 | 497,595 | -0.19(-0.32%) |
Oct 26, 2022 | 56.93 | 59.47 | 56.88 | 59.05 | 765,732 | +1.37(+2.38%) |
Oct 25, 2022 | 55.10 | 58.16 | 55.10 | 57.68 | 535,899 | +2.52(+4.57%) |
Oct 24, 2022 | 54.12 | 57.83 | 53.78 | 55.16 | 849,344 | +1.08(+2.00%) |
Oct 21, 2022 | 54.51 | 54.51 | 52.90 | 54.08 | 772,430 | +0.08(+0.15%) |
Oct 20, 2022 | 55.24 | 55.60 | 53.77 | 54.00 | 562,975 | -0.95(-1.73%) |
Oct 19, 2022 | 57.20 | 57.68 | 54.10 | 54.95 | 764,294 | -2.63(-4.57%) |
Oct 18, 2022 | 56.58 | 57.80 | 56.23 | 57.58 | 427,085 | +2.14(+3.86%) |
Oct 17, 2022 | 57.19 | 58.64 | 55.43 | 55.44 | 923,271 | -1.15(-2.03%) |
Oct 14, 2022 | 58.53 | 59.24 | 55.73 | 56.59 | 603,199 | -1.28(-2.21%) |
Oct 13, 2022 | 55.95 | 58.50 | 55.59 | 57.87 | 619,702 | +0.31(+0.54%) |
Oct 12, 2022 | 58.88 | 59.04 | 57.31 | 57.56 | 875,478 | -0.59(-1.01%) |
Oct 11, 2022 | 57.32 | 59.57 | 55.85 | 58.15 | 706,805 | +0.63(+1.10%) |
Oct 10, 2022 | 60.11 | 60.38 | 57.06 | 57.52 | 868,118 | -2.69(-4.47%) |
Oct 07, 2022 | 59.48 | 60.65 | 58.74 | 60.21 | 1,055,599 | -0.18(-0.30%) |
Oct 06, 2022 | 58.63 | 60.49 | 58.02 | 60.39 | 1,507,836 | +1.44(+2.43%) |
Oct 05, 2022 | 55.57 | 59.07 | 55.30 | 58.95 | 1,106,921 | +2.41(+4.25%) |
Oct 04, 2022 | 55.30 | 57.30 | 55.30 | 56.55 | 1,430,583 | +1.89(+3.46%) |