Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.44 | 61.90 | 60.44 | 61.88 | 1,486,267 | +0.21(+0.35%) |
Dec 29, 2022 | 61.13 | 62.21 | 60.64 | 61.66 | 1,207,558 | +1.02(+1.68%) |
Dec 28, 2022 | 61.50 | 61.96 | 60.57 | 60.64 | 1,294,772 | -0.86(-1.40%) |
Dec 27, 2022 | 62.40 | 62.77 | 61.45 | 61.51 | 1,014,602 | -0.81(-1.31%) |
Dec 23, 2022 | 61.82 | 62.50 | 61.42 | 62.32 | 802,813 | +0.47(+0.75%) |
Dec 22, 2022 | 61.90 | 62.18 | 60.70 | 61.86 | 1,260,848 | -0.75(-1.19%) |
Dec 21, 2022 | 61.57 | 62.78 | 61.26 | 62.60 | 1,926,422 | +1.78(+2.93%) |
Dec 20, 2022 | 60.54 | 61.31 | 60.09 | 60.82 | 1,586,426 | +0.36(+0.59%) |
Dec 19, 2022 | 60.64 | 61.00 | 59.99 | 60.46 | 1,800,345 | -0.17(-0.29%) |
Dec 16, 2022 | 61.35 | 61.95 | 60.05 | 60.63 | 4,266,646 | -1.50(-2.42%) |
Dec 15, 2022 | 62.76 | 63.22 | 61.52 | 62.14 | 2,294,349 | -1.96(-3.06%) |
Dec 14, 2022 | 63.44 | 64.95 | 63.02 | 64.10 | 1,935,083 | +0.62(+0.98%) |
Dec 13, 2022 | 64.35 | 65.29 | 63.03 | 63.48 | 3,468,666 | +1.33(+2.14%) |
Dec 12, 2022 | 61.07 | 62.18 | 60.76 | 62.15 | 1,992,650 | +1.15(+1.89%) |
Dec 09, 2022 | 60.57 | 62.08 | 60.55 | 60.99 | 1,680,469 | +0.05(+0.08%) |
Dec 08, 2022 | 60.16 | 60.99 | 59.74 | 60.95 | 2,164,591 | +1.40(+2.35%) |
Dec 07, 2022 | 60.95 | 61.21 | 59.41 | 59.55 | 2,547,174 | -1.79(-2.93%) |
Dec 06, 2022 | 62.34 | 62.76 | 60.85 | 61.34 | 3,248,944 | -1.22(-1.95%) |
Dec 05, 2022 | 65.48 | 66.25 | 61.72 | 62.57 | 3,516,024 | -3.64(-5.49%) |
Dec 02, 2022 | 66.12 | 67.49 | 65.58 | 66.20 | 2,347,930 | -0.94(-1.40%) |
Dec 01, 2022 | 66.42 | 67.80 | 66.31 | 67.14 | 3,845,017 | -0.16(-0.24%) |
Nov 30, 2022 | 64.36 | 67.33 | 64.18 | 67.31 | 5,157,525 | +3.43(+5.38%) |
Nov 29, 2022 | 63.58 | 64.10 | 63.16 | 63.87 | 2,034,828 | +0.81(+1.29%) |
Nov 28, 2022 | 63.73 | 64.27 | 62.95 | 63.06 | 2,357,854 | -1.41(-2.18%) |
Nov 25, 2022 | 63.33 | 64.72 | 63.08 | 64.47 | 1,048,705 | +1.11(+1.75%) |
Nov 23, 2022 | 62.74 | 63.75 | 62.74 | 63.36 | 2,024,637 | +0.54(+0.86%) |
Nov 22, 2022 | 61.24 | 62.87 | 60.70 | 62.82 | 2,287,406 | +2.06(+3.38%) |
Nov 21, 2022 | 59.69 | 61.18 | 59.56 | 60.76 | 1,522,793 | +0.68(+1.13%) |
Nov 18, 2022 | 60.43 | 60.82 | 59.44 | 60.08 | 1,743,605 | +0.34(+0.57%) |
Nov 17, 2022 | 59.35 | 60.24 | 58.88 | 59.74 | 1,910,096 | -0.75(-1.23%) |
Nov 16, 2022 | 61.21 | 61.76 | 59.77 | 60.49 | 1,816,743 | -1.73(-2.78%) |
Nov 15, 2022 | 62.07 | 63.36 | 61.40 | 62.22 | 3,006,194 | +1.90(+3.15%) |
Nov 14, 2022 | 61.96 | 63.04 | 60.32 | 60.32 | 2,642,680 | -2.55(-4.06%) |
Nov 11, 2022 | 62.49 | 63.51 | 62.11 | 62.87 | 3,928,967 | +0.95(+1.54%) |
Nov 10, 2022 | 62.02 | 63.88 | 61.58 | 61.92 | 5,767,982 | +3.10(+5.28%) |
Nov 09, 2022 | 60.57 | 61.14 | 58.75 | 58.81 | 3,373,913 | -2.60(-4.24%) |
Nov 08, 2022 | 60.74 | 62.47 | 60.16 | 61.42 | 2,654,773 | +0.54(+0.89%) |
Nov 07, 2022 | 60.73 | 61.15 | 59.94 | 60.88 | 3,220,301 | +0.55(+0.91%) |
Nov 04, 2022 | 59.24 | 61.06 | 58.69 | 60.33 | 3,451,559 | +1.98(+3.39%) |
Nov 03, 2022 | 56.35 | 59.68 | 55.82 | 58.35 | 4,001,712 | +1.06(+1.85%) |
Nov 02, 2022 | 56.39 | 57.29 | 5,293,540 | +2.18(+3.95%) | ||
Nov 01, 2022 | 54.32 | 55.94 | 54.09 | 55.11 | 3,299,387 | +1.74(+3.27%) |
Oct 31, 2022 | 53.10 | 53.98 | 52.59 | 53.37 | 2,767,240 | -0.26(-0.49%) |
Oct 28, 2022 | 52.07 | 53.65 | 51.60 | 53.63 | 2,520,854 | +1.29(+2.47%) |
Oct 27, 2022 | 52.53 | 53.22 | 52.16 | 52.34 | 2,737,874 | +0.14(+0.28%) |
Oct 26, 2022 | 52.14 | 53.55 | 51.96 | 52.19 | 1,772,008 | -0.16(-0.31%) |
Oct 25, 2022 | 49.94 | 52.44 | 49.94 | 52.35 | 2,303,172 | +2.49(+4.99%) |
Oct 24, 2022 | 49.66 | 50.18 | 48.57 | 49.87 | 2,350,028 | +0.51(+1.04%) |
Oct 21, 2022 | 47.44 | 49.40 | 46.87 | 49.36 | 2,074,065 | +1.98(+4.17%) |
Oct 20, 2022 | 47.64 | 49.15 | 47.03 | 47.38 | 1,907,135 | -0.30(-0.63%) |
Oct 19, 2022 | 47.99 | 48.34 | 47.26 | 47.68 | 1,833,930 | -0.76(-1.57%) |
Oct 18, 2022 | 48.42 | 49.53 | 47.83 | 48.44 | 1,685,627 | +1.28(+2.72%) |
Oct 17, 2022 | 47.00 | 47.70 | 46.71 | 47.16 | 2,348,663 | +1.50(+3.29%) |
Oct 14, 2022 | 47.44 | 47.80 | 45.58 | 45.65 | 2,213,967 | -1.16(-2.47%) |
Oct 13, 2022 | 45.35 | 47.99 | 43.98 | 46.81 | 5,618,212 | +0.25(+0.54%) |
Oct 12, 2022 | 45.68 | 46.74 | 45.00 | 46.56 | 2,221,379 | +0.60(+1.30%) |
Oct 11, 2022 | 46.75 | 46.93 | 45.52 | 45.96 | 3,020,826 | -0.84(-1.79%) |
Oct 10, 2022 | 47.52 | 47.99 | 46.16 | 46.80 | 1,735,259 | -0.21(-0.45%) |
Oct 07, 2022 | 48.54 | 48.72 | 46.49 | 47.01 | 2,417,344 | -2.16(-4.39%) |
Oct 06, 2022 | 49.41 | 50.37 | 48.90 | 49.17 | 1,540,467 | -0.60(-1.20%) |
Oct 05, 2022 | 48.91 | 50.10 | 48.54 | 49.77 | 1,971,332 | -0.29(-0.58%) |
Oct 04, 2022 | 48.35 | 50.21 | 47.83 | 50.06 | 2,744,002 | +2.89(+6.13%) |