Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.74 | 59.34 | 58.63 | 59.24 | 470,282 | +0.17(+0.29%) |
Dec 29, 2022 | 58.23 | 59.17 | 58.23 | 59.07 | 558,798 | +0.99(+1.70%) |
Dec 28, 2022 | 58.66 | 59.05 | 58.09 | 58.09 | 461,582 | -0.32(-0.54%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.33 | 58.40 | 493,982 | -0.19(-0.32%) |
Dec 23, 2022 | 58.18 | 58.62 | 57.81 | 58.59 | 393,957 | +0.36(+0.61%) |
Dec 22, 2022 | 58.06 | 58.30 | 57.41 | 58.23 | 576,595 | -0.10(-0.17%) |
Dec 21, 2022 | 57.74 | 58.63 | 57.66 | 58.33 | 677,336 | +1.19(+2.07%) |
Dec 20, 2022 | 56.64 | 57.67 | 56.39 | 57.15 | 540,996 | +0.44(+0.78%) |
Dec 19, 2022 | 56.87 | 57.40 | 56.31 | 56.70 | 531,793 | -0.26(-0.45%) |
Dec 16, 2022 | 56.18 | 57.16 | 55.84 | 56.96 | 1,741,240 | +0.06(+0.10%) |
Dec 15, 2022 | 56.64 | 57.25 | 56.36 | 56.90 | 576,180 | -0.35(-0.60%) |
Dec 14, 2022 | 56.71 | 57.73 | 56.47 | 57.25 | 818,567 | +0.70(+1.24%) |
Dec 13, 2022 | 57.35 | 57.35 | 55.99 | 56.55 | 616,037 | +0.57(+1.02%) |
Dec 12, 2022 | 55.50 | 56.22 | 54.79 | 55.97 | 626,099 | +0.48(+0.87%) |
Dec 09, 2022 | 56.07 | 56.47 | 55.40 | 55.49 | 419,831 | -0.83(-1.47%) |
Dec 08, 2022 | 56.25 | 56.73 | 55.73 | 56.32 | 330,899 | +0.15(+0.26%) |
Dec 07, 2022 | 56.11 | 57.03 | 56.01 | 56.17 | 358,086 | -0.14(-0.25%) |
Dec 06, 2022 | 56.83 | 57.26 | 55.73 | 56.31 | 525,578 | -0.62(-1.09%) |
Dec 05, 2022 | 56.66 | 56.98 | 56.37 | 56.93 | 507,637 | -0.37(-0.64%) |
Dec 02, 2022 | 56.56 | 57.58 | 56.56 | 57.30 | 451,085 | +0.23(+0.40%) |
Dec 01, 2022 | 58.46 | 58.46 | 57.05 | 57.07 | 553,624 | -0.71(-1.23%) |
Nov 30, 2022 | 55.93 | 57.78 | 55.56 | 57.78 | 724,414 | +1.75(+3.12%) |
Nov 29, 2022 | 55.25 | 56.39 | 55.25 | 56.03 | 590,357 | +0.53(+0.96%) |
Nov 28, 2022 | 55.96 | 56.47 | 55.26 | 55.50 | 406,259 | -0.94(-1.66%) |
Nov 25, 2022 | 56.21 | 56.87 | 55.88 | 56.44 | 287,126 | +0.64(+1.15%) |
Nov 23, 2022 | 55.98 | 56.21 | 55.49 | 55.79 | 337,957 | -0.25(-0.44%) |
Nov 22, 2022 | 55.40 | 56.20 | 55.32 | 56.04 | 447,341 | +0.85(+1.54%) |
Nov 21, 2022 | 55.15 | 55.88 | 54.95 | 55.19 | 383,651 | -0.14(-0.25%) |
Nov 18, 2022 | 55.59 | 56.25 | 54.90 | 55.33 | 467,934 | +0.67(+1.23%) |
Nov 17, 2022 | 54.54 | 55.05 | 54.05 | 54.66 | 468,172 | -0.29(-0.52%) |
Nov 16, 2022 | 56.07 | 56.34 | 54.49 | 54.94 | 662,665 | -1.25(-2.23%) |
Nov 15, 2022 | 56.34 | 57.04 | 55.45 | 56.20 | 607,519 | +0.55(+0.99%) |
Nov 14, 2022 | 55.61 | 56.24 | 54.62 | 55.65 | 591,964 | -0.32(-0.57%) |
Nov 11, 2022 | 56.51 | 57.31 | 55.56 | 55.96 | 864,210 | -0.52(-0.93%) |
Nov 10, 2022 | 55.81 | 56.76 | 55.69 | 56.49 | 1,032,213 | +2.39(+4.42%) |
Nov 09, 2022 | 53.47 | 54.29 | 53.25 | 54.09 | 875,416 | +0.29(+0.53%) |
Nov 08, 2022 | 54.10 | 54.56 | 53.35 | 53.81 | 665,077 | -0.44(-0.82%) |
Nov 07, 2022 | 54.09 | 54.69 | 53.31 | 54.25 | 760,876 | +0.23(+0.42%) |
Nov 04, 2022 | 53.83 | 54.28 | 52.80 | 54.03 | 845,125 | +0.36(+0.66%) |
Nov 03, 2022 | 52.61 | 54.08 | 52.45 | 53.67 | 702,852 | +0.33(+0.61%) |
Nov 02, 2022 | 54.87 | 53.33 | 53.34 | 1,378,106 | -1.19(-2.17%) | |
Nov 01, 2022 | 53.94 | 54.95 | 53.43 | 54.53 | 1,169,509 | +0.74(+1.38%) |
Oct 31, 2022 | 53.87 | 54.59 | 53.43 | 53.79 | 1,194,338 | -0.20(-0.37%) |
Oct 28, 2022 | 51.37 | 54.15 | 51.37 | 53.99 | 1,775,534 | +2.48(+4.81%) |
Oct 27, 2022 | 50.62 | 52.36 | 49.62 | 51.51 | 1,496,061 | +1.03(+2.04%) |
Oct 26, 2022 | 49.12 | 50.56 | 48.90 | 50.48 | 1,106,633 | +2.08(+4.31%) |
Oct 25, 2022 | 47.06 | 48.77 | 46.81 | 48.39 | 732,462 | +1.54(+3.29%) |
Oct 24, 2022 | 47.42 | 47.99 | 46.21 | 46.85 | 962,923 | -0.09(-0.19%) |
Oct 21, 2022 | 46.88 | 47.14 | 44.65 | 46.94 | 1,234,122 | -1.86(-3.81%) |
Oct 20, 2022 | 48.75 | 49.27 | 48.58 | 48.80 | 734,963 | +0.22(+0.45%) |
Oct 19, 2022 | 48.40 | 48.91 | 48.03 | 48.58 | 441,156 | -0.36(-0.73%) |
Oct 18, 2022 | 49.35 | 49.96 | 48.61 | 48.94 | 592,474 | +0.71(+1.48%) |
Oct 17, 2022 | 47.15 | 48.44 | 46.94 | 48.23 | 488,450 | +1.75(+3.76%) |
Oct 14, 2022 | 47.94 | 47.99 | 46.30 | 46.48 | 440,039 | -1.04(-2.18%) |
Oct 13, 2022 | 45.46 | 47.80 | 44.71 | 47.51 | 785,898 | +1.31(+2.84%) |
Oct 12, 2022 | 47.74 | 47.80 | 46.20 | 46.20 | 615,294 | -1.62(-3.39%) |
Oct 11, 2022 | 47.42 | 48.65 | 46.94 | 47.82 | 873,584 | +0.24(+0.50%) |
Oct 10, 2022 | 47.78 | 48.26 | 47.48 | 47.58 | 695,432 | -0.28(-0.58%) |
Oct 07, 2022 | 47.98 | 48.00 | 47.10 | 47.86 | 477,290 | -0.60(-1.24%) |
Oct 06, 2022 | 48.77 | 49.09 | 48.26 | 48.46 | 640,754 | -0.50(-1.03%) |
Oct 05, 2022 | 48.27 | 49.19 | 47.96 | 48.97 | 682,106 | +0.29(+0.59%) |
Oct 04, 2022 | 47.07 | 48.70 | 47.00 | 48.68 | 651,745 | +2.24(+4.83%) |