Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.07 | 51.94 | 50.61 | 51.71 | 766,672 | +0.19(+0.37%) |
Dec 29, 2022 | 49.88 | 52.52 | 49.60 | 51.52 | 867,972 | +1.91(+3.85%) |
Dec 28, 2022 | 49.00 | 49.81 | 48.55 | 49.61 | 894,626 | +0.50(+1.02%) |
Dec 27, 2022 | 51.00 | 51.25 | 49.00 | 49.11 | 718,260 | -1.75(-3.44%) |
Dec 23, 2022 | 51.54 | 51.95 | 50.20 | 50.86 | 719,318 | -0.82(-1.59%) |
Dec 22, 2022 | 51.76 | 52.49 | 50.85 | 51.68 | 894,343 | -0.48(-0.92%) |
Dec 21, 2022 | 52.58 | 53.15 | 51.60 | 52.16 | 889,842 | -0.64(-1.21%) |
Dec 20, 2022 | 51.50 | 53.67 | 50.52 | 52.80 | 730,590 | +0.74(+1.42%) |
Dec 19, 2022 | 52.59 | 52.59 | 50.68 | 52.06 | 719,383 | -0.94(-1.77%) |
Dec 16, 2022 | 51.84 | 53.43 | 51.84 | 53.00 | 1,487,660 | +0.59(+1.13%) |
Dec 15, 2022 | 52.35 | 53.10 | 51.70 | 52.41 | 887,378 | -0.27(-0.51%) |
Dec 14, 2022 | 52.99 | 54.24 | 52.00 | 52.68 | 740,464 | -0.64(-1.20%) |
Dec 13, 2022 | 52.27 | 53.59 | 51.59 | 53.32 | 1,389,716 | +1.61(+3.11%) |
Dec 12, 2022 | 48.87 | 52.27 | 48.50 | 51.71 | 1,409,808 | +2.58(+5.25%) |
Dec 09, 2022 | 50.62 | 51.25 | 48.98 | 49.13 | 1,122,164 | -1.23(-2.44%) |
Dec 08, 2022 | 47.70 | 50.54 | 46.75 | 50.36 | 1,339,946 | +2.84(+5.98%) |
Dec 07, 2022 | 46.58 | 48.12 | 46.57 | 47.52 | 663,298 | +0.64(+1.37%) |
Dec 06, 2022 | 49.32 | 49.47 | 46.81 | 46.88 | 1,140,501 | -2.50(-5.06%) |
Dec 05, 2022 | 50.38 | 50.73 | 48.41 | 49.38 | 1,013,029 | -1.25(-2.47%) |
Dec 02, 2022 | 50.13 | 51.70 | 49.26 | 50.63 | 889,832 | +0.84(+1.69%) |
Dec 01, 2022 | 49.93 | 50.91 | 48.33 | 49.79 | 960,556 | -0.14(-0.28%) |
Nov 30, 2022 | 51.07 | 51.96 | 47.62 | 49.93 | 1,399,654 | -0.19(-0.38%) |
Nov 29, 2022 | 50.22 | 51.32 | 49.76 | 50.12 | 1,052,602 | -0.52(-1.03%) |
Nov 28, 2022 | 51.03 | 51.90 | 49.16 | 50.64 | 1,352,902 | -0.32(-0.63%) |
Nov 25, 2022 | 48.87 | 51.18 | 48.87 | 50.96 | 555,882 | +1.47(+2.97%) |
Nov 23, 2022 | 49.61 | 50.21 | 48.61 | 49.49 | 892,436 | +0.51(+1.04%) |
Nov 22, 2022 | 48.08 | 49.38 | 46.14 | 48.98 | 1,025,870 | +0.75(+1.56%) |
Nov 21, 2022 | 50.09 | 51.49 | 47.93 | 48.23 | 1,287,828 | -2.22(-4.40%) |
Nov 18, 2022 | 48.23 | 52.61 | 48.14 | 50.45 | 5,244,506 | +7.21(+16.67%) |
Nov 17, 2022 | 43.50 | 44.32 | 42.15 | 43.24 | 1,863,850 | -0.53(-1.21%) |
Nov 16, 2022 | 46.57 | 46.84 | 43.46 | 43.77 | 1,535,247 | -2.84(-6.09%) |
Nov 15, 2022 | 48.01 | 49.34 | 45.77 | 46.61 | 1,248,957 | -0.27(-0.58%) |
Nov 14, 2022 | 45.28 | 47.17 | 44.75 | 46.88 | 1,658,496 | +1.73(+3.83%) |
Nov 11, 2022 | 45.50 | 46.48 | 44.16 | 45.15 | 1,137,823 | +0.06(+0.13%) |
Nov 10, 2022 | 43.53 | 45.27 | 42.67 | 45.09 | 3,062,581 | +1.10(+2.50%) |
Nov 09, 2022 | 46.82 | 48.45 | 43.74 | 43.99 | 2,115,551 | -3.12(-6.62%) |
Nov 08, 2022 | 46.47 | 49.22 | 45.11 | 47.11 | 2,743,240 | -0.51(-1.07%) |
Nov 07, 2022 | 50.84 | 50.96 | 46.31 | 47.62 | 3,552,681 | -2.80(-5.55%) |
Nov 04, 2022 | 49.99 | 54.00 | 45.24 | 50.42 | 7,927,452 | -9.63(-16.04%) |
Nov 03, 2022 | 58.56 | 61.10 | 57.63 | 60.05 | 846,489 | +0.80(+1.35%) |
Nov 02, 2022 | 60.62 | 59.25 | 777,214 | -1.41(-2.32%) | ||
Nov 01, 2022 | 60.83 | 61.99 | 58.64 | 60.66 | 686,435 | +0.17(+0.28%) |
Oct 31, 2022 | 60.17 | 61.25 | 59.26 | 60.49 | 879,274 | -0.11(-0.18%) |
Oct 28, 2022 | 59.32 | 60.83 | 58.57 | 60.60 | 807,567 | +1.36(+2.30%) |
Oct 27, 2022 | 59.08 | 60.41 | 57.92 | 59.24 | 699,181 | +0.83(+1.42%) |
Oct 26, 2022 | 60.04 | 60.94 | 57.32 | 58.41 | 1,027,244 | -1.41(-2.36%) |
Oct 25, 2022 | 59.09 | 61.33 | 59.09 | 59.82 | 678,368 | +1.37(+2.34%) |
Oct 24, 2022 | 60.24 | 60.24 | 56.51 | 58.45 | 872,763 | -1.37(-2.29%) |
Oct 21, 2022 | 58.06 | 60.03 | 57.31 | 59.82 | 837,755 | +1.82(+3.14%) |
Oct 20, 2022 | 57.40 | 59.82 | 57.17 | 58.00 | 577,121 | +0.91(+1.59%) |
Oct 19, 2022 | 58.24 | 58.50 | 56.45 | 57.09 | 943,550 | -1.91(-3.24%) |
Oct 18, 2022 | 59.91 | 61.83 | 58.68 | 59.00 | 1,356,008 | +0.60(+1.03%) |
Oct 17, 2022 | 58.23 | 59.99 | 57.11 | 58.40 | 1,122,476 | +1.46(+2.56%) |
Oct 14, 2022 | 59.31 | 59.90 | 56.15 | 56.94 | 874,708 | -1.78(-3.03%) |
Oct 13, 2022 | 57.07 | 58.90 | 54.74 | 58.72 | 934,314 | +1.03(+1.79%) |
Oct 12, 2022 | 58.03 | 58.03 | 54.79 | 57.69 | 862,311 | +0.23(+0.40%) |
Oct 11, 2022 | 58.45 | 59.01 | 54.73 | 57.46 | 1,285,644 | -0.45(-0.78%) |
Oct 10, 2022 | 57.50 | 58.36 | 55.88 | 57.91 | 644,875 | -0.32(-0.55%) |
Oct 07, 2022 | 58.81 | 59.70 | 57.89 | 58.23 | 993,499 | -0.87(-1.47%) |
Oct 06, 2022 | 57.19 | 60.00 | 56.81 | 59.10 | 1,505,306 | +1.41(+2.44%) |
Oct 05, 2022 | 59.18 | 59.55 | 57.23 | 57.69 | 1,940,055 | -2.80(-4.63%) |
Oct 04, 2022 | 61.82 | 63.22 | 59.66 | 60.49 | 2,451,043 | -0.55(-0.90%) |