Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.77 | 64.82 | 63.14 | 64.79 | 37,127,192 | -0.03(-0.05%) |
Dec 29, 2022 | 63.63 | 65.18 | 63.06 | 64.82 | 41,401,908 | +2.25(+3.60%) |
Dec 28, 2022 | 62.54 | 63.54 | 61.96 | 62.57 | 39,506,716 | -0.70(-1.11%) |
Dec 27, 2022 | 63.87 | 64.28 | 62.97 | 63.27 | 36,064,908 | -1.25(-1.94%) |
Dec 23, 2022 | 63.11 | 64.66 | 62.72 | 64.52 | 45,923,064 | +0.66(+1.03%) |
Dec 22, 2022 | 66.08 | 66.31 | 62.26 | 63.86 | 73,876,960 | -3.80(-5.62%) |
Dec 21, 2022 | 65.43 | 67.84 | 65.21 | 67.66 | 44,115,972 | +2.61(+4.01%) |
Dec 20, 2022 | 63.76 | 66.06 | 63.52 | 65.05 | 52,364,036 | +0.48(+0.74%) |
Dec 19, 2022 | 65.12 | 65.59 | 63.71 | 64.57 | 46,212,212 | -0.84(-1.28%) |
Dec 16, 2022 | 66.25 | 67.19 | 64.80 | 65.41 | 62,453,172 | -1.12(-1.68%) |
Dec 15, 2022 | 67.60 | 68.21 | 66.12 | 66.53 | 58,527,204 | -2.40(-3.48%) |
Dec 14, 2022 | 70.93 | 72.00 | 68.32 | 68.93 | 67,230,832 | -2.72(-3.80%) |
Dec 13, 2022 | 74.87 | 75.21 | 70.66 | 71.65 | 72,389,616 | +0.98(+1.39%) |
Dec 12, 2022 | 68.54 | 70.67 | 67.53 | 70.67 | 60,918,152 | +2.08(+3.03%) |
Dec 09, 2022 | 69.49 | 70.67 | 68.52 | 68.59 | 59,068,216 | -1.88(-2.67%) |
Dec 08, 2022 | 70.14 | 71.22 | 69.00 | 70.47 | 56,765,512 | +0.33(+0.47%) |
Dec 07, 2022 | 69.53 | 71.37 | 69.28 | 70.14 | 59,272,136 | -0.13(-0.19%) |
Dec 06, 2022 | 73.08 | 73.39 | 69.40 | 70.27 | 64,878,328 | -3.35(-4.55%) |
Dec 05, 2022 | 74.54 | 75.17 | 72.82 | 73.62 | 46,972,824 | -1.36(-1.81%) |
Dec 02, 2022 | 75.05 | 76.28 | 73.65 | 74.98 | 64,377,380 | -2.50(-3.23%) |
Dec 01, 2022 | 78.31 | 79.23 | 76.44 | 77.48 | 59,775,856 | -0.15(-0.19%) |
Nov 30, 2022 | 73.38 | 77.70 | 72.81 | 77.63 | 88,391,736 | +4.24(+5.78%) |
Nov 29, 2022 | 73.62 | 74.49 | 72.78 | 73.39 | 51,811,596 | +0.20(+0.27%) |
Nov 28, 2022 | 73.81 | 75.47 | 72.57 | 73.19 | 45,383,744 | -1.95(-2.60%) |
Nov 25, 2022 | 75.67 | 76.04 | 74.75 | 75.14 | 26,018,972 | -1.26(-1.65%) |
Nov 23, 2022 | 75.49 | 78.22 | 75.30 | 76.40 | 81,623,656 | +1.15(+1.53%) |
Nov 22, 2022 | 72.72 | 75.33 | 72.11 | 75.25 | 55,377,696 | +2.79(+3.85%) |
Nov 21, 2022 | 72.21 | 72.98 | 71.57 | 72.46 | 51,538,352 | -1.11(-1.51%) |
Nov 18, 2022 | 75.07 | 75.35 | 72.18 | 73.57 | 73,223,280 | -0.33(-0.45%) |
Nov 17, 2022 | 70.56 | 74.38 | 70.16 | 73.90 | 82,205,376 | +1.20(+1.65%) |
Nov 16, 2022 | 73.65 | 74.83 | 71.92 | 72.70 | 79,818,704 | -3.67(-4.81%) |
Nov 15, 2022 | 77.26 | 79.16 | 75.39 | 76.37 | 108,848,032 | +2.84(+3.86%) |
Nov 14, 2022 | 75.22 | 75.25 | 72.67 | 73.53 | 108,803,032 | +1.16(+1.60%) |
Nov 11, 2022 | 69.58 | 73.32 | 68.29 | 72.37 | 111,710,400 | +3.90(+5.70%) |
Nov 10, 2022 | 64.30 | 68.80 | 63.62 | 68.47 | 107,907,168 | +8.55(+14.27%) |
Nov 09, 2022 | 62.28 | 63.05 | 59.80 | 59.92 | 62,874,720 | -3.93(-6.16%) |
Nov 08, 2022 | 64.09 | 64.96 | 62.37 | 63.85 | 75,876,384 | +0.77(+1.22%) |
Nov 07, 2022 | 62.93 | 63.53 | 61.40 | 63.08 | 62,669,392 | +0.89(+1.43%) |
Nov 04, 2022 | 62.50 | 63.00 | 60.53 | 62.19 | 84,791,376 | +2.08(+3.46%) |
Nov 03, 2022 | 58.11 | 62.28 | 58.03 | 60.11 | 95,246,640 | +1.48(+2.52%) |
Nov 02, 2022 | 63.00 | 63.93 | 58.57 | 58.63 | 142,608,656 | -1.03(-1.73%) |
Nov 01, 2022 | 61.49 | 61.99 | 59.42 | 59.66 | 83,530,544 | -0.40(-0.67%) |
Oct 31, 2022 | 60.75 | 61.86 | 59.52 | 60.06 | 73,247,896 | -1.95(-3.14%) |
Oct 28, 2022 | 59.10 | 62.35 | 58.92 | 62.01 | 78,199,656 | +3.41(+5.82%) |
Oct 27, 2022 | 61.60 | 62.72 | 58.51 | 58.60 | 83,830,256 | -1.13(-1.89%) |
Oct 26, 2022 | 59.69 | 61.77 | 59.15 | 59.73 | 79,846,688 | -1.74(-2.83%) |
Oct 25, 2022 | 58.76 | 61.98 | 58.69 | 61.47 | 85,437,424 | +2.77(+4.72%) |
Oct 24, 2022 | 58.57 | 59.00 | 56.66 | 58.70 | 76,293,544 | -0.12(-0.20%) |
Oct 21, 2022 | 57.22 | 58.91 | 55.72 | 58.82 | 95,369,720 | +1.05(+1.82%) |
Oct 20, 2022 | 57.47 | 60.20 | 57.40 | 57.77 | 79,513,680 | +0.54(+0.94%) |
Oct 19, 2022 | 57.33 | 59.04 | 56.57 | 57.23 | 75,650,328 | -0.69(-1.19%) |
Oct 18, 2022 | 59.91 | 60.49 | 56.40 | 57.92 | 102,986,112 | -0.04(-0.07%) |
Oct 17, 2022 | 57.35 | 58.51 | 57.10 | 57.96 | 76,900,608 | +2.02(+3.61%) |
Oct 14, 2022 | 59.60 | 59.94 | 55.84 | 55.94 | 96,959,312 | -3.00(-5.09%) |
Oct 13, 2022 | 55.52 | 60.14 | 54.57 | 58.94 | 131,170,648 | +1.09(+1.88%) |
Oct 12, 2022 | 57.45 | 58.32 | 56.32 | 57.85 | 89,229,504 | +0.22(+0.38%) |
Oct 11, 2022 | 57.21 | 58.91 | 56.05 | 57.63 | 114,003,208 | -0.18(-0.31%) |
Oct 10, 2022 | 57.31 | 58.79 | 56.30 | 57.81 | 112,192,064 | -0.63(-1.08%) |
Oct 07, 2022 | 64.01 | 64.03 | 58.22 | 58.44 | 163,855,632 | -9.41(-13.87%) |
Oct 06, 2022 | 67.82 | 70.29 | 67.66 | 67.85 | 98,082,936 | -0.09(-0.13%) |
Oct 05, 2022 | 66.59 | 68.69 | 64.52 | 67.94 | 87,466,856 | +0.04(+0.06%) |
Oct 04, 2022 | 68.27 | 69.18 | 67.33 | 67.90 | 77,129,992 | +1.79(+2.71%) |