Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 53.09 | 53.34 | 51.87 | 52.32 | 1,078,831 | -0.78(-1.46%) |
Dec 29, 2022 | 52.61 | 53.50 | 52.38 | 53.09 | 1,076,398 | +0.78(+1.49%) |
Dec 28, 2022 | 53.17 | 53.39 | 52.25 | 52.32 | 857,304 | -0.78(-1.46%) |
Dec 27, 2022 | 52.38 | 53.21 | 52.10 | 53.09 | 783,264 | +0.69(+1.32%) |
Dec 23, 2022 | 51.80 | 52.47 | 51.67 | 52.40 | 864,329 | +0.50(+0.97%) |
Dec 22, 2022 | 52.06 | 52.06 | 51.00 | 51.90 | 902,312 | -0.29(-0.56%) |
Dec 21, 2022 | 51.53 | 52.23 | 51.34 | 52.19 | 1,340,692 | +0.88(+1.72%) |
Dec 20, 2022 | 51.53 | 51.66 | 50.89 | 51.31 | 1,223,616 | -0.13(-0.26%) |
Dec 19, 2022 | 51.57 | 52.05 | 51.23 | 51.45 | 1,106,501 | -0.30(-0.59%) |
Dec 16, 2022 | 52.01 | 52.28 | 51.09 | 51.75 | 2,952,519 | -0.74(-1.41%) |
Dec 15, 2022 | 52.85 | 52.96 | 52.20 | 52.49 | 990,943 | -0.63(-1.18%) |
Dec 14, 2022 | 53.58 | 54.26 | 52.81 | 53.11 | 1,942,511 | -0.35(-0.66%) |
Dec 13, 2022 | 54.19 | 54.51 | 52.89 | 53.46 | 3,015,580 | -0.14(-0.27%) |
Dec 12, 2022 | 52.69 | 53.63 | 52.43 | 53.61 | 1,104,976 | +1.19(+2.28%) |
Dec 09, 2022 | 52.49 | 52.97 | 52.20 | 52.41 | 1,079,827 | -0.15(-0.29%) |
Dec 08, 2022 | 51.60 | 52.65 | 51.46 | 52.56 | 1,172,421 | +0.92(+1.78%) |
Dec 07, 2022 | 52.00 | 52.47 | 51.33 | 51.64 | 1,538,073 | -0.77(-1.46%) |
Dec 06, 2022 | 51.62 | 52.43 | 51.17 | 52.41 | 1,133,060 | +0.73(+1.41%) |
Dec 05, 2022 | 51.47 | 51.97 | 51.23 | 51.68 | 1,286,425 | -0.25(-0.47%) |
Dec 02, 2022 | 51.98 | 52.25 | 51.40 | 51.93 | 1,309,347 | -0.69(-1.31%) |
Dec 01, 2022 | 53.88 | 54.31 | 52.28 | 52.62 | 2,110,035 | -0.73(-1.37%) |
Nov 30, 2022 | 52.11 | 53.56 | 51.89 | 53.35 | 1,734,611 | +1.17(+2.23%) |
Nov 29, 2022 | 52.42 | 52.64 | 51.75 | 52.18 | 1,766,509 | -0.67(-1.27%) |
Nov 28, 2022 | 53.03 | 53.27 | 52.60 | 52.86 | 1,378,567 | -0.63(-1.19%) |
Nov 25, 2022 | 53.30 | 53.70 | 53.27 | 53.49 | 356,193 | +0.45(+0.86%) |
Nov 23, 2022 | 52.46 | 53.08 | 52.33 | 53.04 | 1,000,079 | +0.52(+0.99%) |
Nov 22, 2022 | 51.29 | 52.91 | 51.00 | 52.52 | 1,518,349 | +0.08(+0.14%) |
Nov 21, 2022 | 52.48 | 52.96 | 52.24 | 52.44 | 1,159,826 | +0.08(+0.14%) |
Nov 18, 2022 | 51.48 | 52.51 | 51.45 | 52.36 | 1,622,565 | +1.41(+2.77%) |
Nov 17, 2022 | 51.15 | 51.29 | 50.40 | 50.95 | 1,243,364 | -0.70(-1.36%) |
Nov 16, 2022 | 50.82 | 51.85 | 50.82 | 51.65 | 1,263,286 | +0.83(+1.64%) |
Nov 15, 2022 | 50.95 | 51.19 | 50.11 | 50.82 | 1,276,516 | +0.29(+0.58%) |
Nov 14, 2022 | 51.21 | 51.41 | 50.53 | 50.53 | 1,348,321 | -0.58(-1.13%) |
Nov 11, 2022 | 52.25 | 52.51 | 51.02 | 51.10 | 2,269,692 | -1.51(-2.86%) |
Nov 10, 2022 | 51.82 | 52.72 | 50.90 | 52.61 | 2,881,788 | +2.07(+4.09%) |
Nov 09, 2022 | 50.06 | 51.28 | 50.01 | 50.55 | 2,177,999 | +0.34(+0.68%) |
Nov 08, 2022 | 48.80 | 50.62 | 48.38 | 50.20 | 3,111,199 | +1.34(+2.73%) |
Nov 07, 2022 | 50.01 | 50.18 | 48.17 | 48.87 | 2,579,893 | -1.09(-2.18%) |
Nov 04, 2022 | 49.42 | 50.06 | 48.98 | 49.96 | 1,416,117 | +0.54(+1.09%) |
Nov 03, 2022 | 49.03 | 49.74 | 48.46 | 49.42 | 1,459,375 | +0.03(+0.06%) |
Nov 02, 2022 | 49.54 | 49.38 | 49.39 | 1,821,194 | -0.48(-0.97%) | |
Nov 01, 2022 | 49.68 | 49.96 | 49.10 | 49.87 | 1,776,497 | +0.44(+0.88%) |
Oct 31, 2022 | 49.76 | 49.76 | 49.03 | 49.44 | 1,764,295 | -0.19(-0.38%) |
Oct 28, 2022 | 48.22 | 49.73 | 48.16 | 49.63 | 1,418,178 | +1.80(+3.76%) |
Oct 27, 2022 | 48.09 | 48.80 | 47.76 | 47.83 | 1,796,425 | +0.25(+0.53%) |
Oct 26, 2022 | 48.07 | 48.30 | 47.40 | 47.57 | 1,996,977 | -0.08(-0.18%) |
Oct 25, 2022 | 46.90 | 47.87 | 46.82 | 47.66 | 2,846,167 | +0.86(+1.83%) |
Oct 24, 2022 | 47.16 | 47.56 | 46.41 | 46.80 | 2,033,983 | +0.05(+0.10%) |
Oct 21, 2022 | 46.03 | 47.10 | 45.60 | 46.76 | 2,473,451 | +1.00(+2.18%) |
Oct 20, 2022 | 46.85 | 47.03 | 45.57 | 45.76 | 2,704,724 | -1.55(-3.28%) |
Oct 19, 2022 | 47.21 | 47.55 | 46.83 | 47.31 | 1,148,941 | -0.54(-1.12%) |
Oct 18, 2022 | 47.27 | 48.13 | 47.26 | 47.85 | 1,807,822 | +1.11(+2.37%) |
Oct 17, 2022 | 46.78 | 47.35 | 46.54 | 46.74 | 1,945,679 | +0.76(+1.66%) |
Oct 14, 2022 | 46.90 | 47.17 | 45.45 | 45.98 | 2,419,067 | -0.53(-1.13%) |
Oct 13, 2022 | 44.60 | 46.67 | 44.34 | 46.50 | 2,248,366 | +1.34(+2.98%) |
Oct 12, 2022 | 47.09 | 47.10 | 45.13 | 45.16 | 2,325,340 | -2.09(-4.42%) |
Oct 11, 2022 | 46.59 | 47.89 | 46.59 | 47.25 | 2,511,206 | +0.39(+0.82%) |
Oct 10, 2022 | 47.06 | 47.43 | 46.79 | 46.86 | 1,729,410 | +0.21(+0.44%) |
Oct 07, 2022 | 48.15 | 48.29 | 46.29 | 46.65 | 2,899,696 | -1.50(-3.12%) |
Oct 06, 2022 | 49.75 | 49.75 | 48.11 | 48.16 | 2,752,824 | -1.69(-3.39%) |
Oct 05, 2022 | 51.15 | 51.15 | 49.43 | 49.85 | 2,408,681 | -1.84(-3.56%) |
Oct 04, 2022 | 51.23 | 52.16 | 51.04 | 51.69 | 2,986,749 | +0.64(+1.25%) |