Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.14 | 61.56 | 60.60 | 61.16 | 120,853 | -0.36(-0.59%) |
Dec 29, 2022 | 60.19 | 61.54 | 60.19 | 61.52 | 106,975 | +1.74(+2.92%) |
Dec 28, 2022 | 60.24 | 60.76 | 59.67 | 59.78 | 112,994 | -0.79(-1.30%) |
Dec 27, 2022 | 59.85 | 60.64 | 59.07 | 60.56 | 82,085 | +0.71(+1.19%) |
Dec 23, 2022 | 58.85 | 60.16 | 58.52 | 59.85 | 74,948 | +0.72(+1.22%) |
Dec 22, 2022 | 59.87 | 59.87 | 58.54 | 59.13 | 166,975 | -1.41(-2.33%) |
Dec 21, 2022 | 60.27 | 60.90 | 60.02 | 60.54 | 95,753 | +0.69(+1.16%) |
Dec 20, 2022 | 60.86 | 61.05 | 59.84 | 59.85 | 126,820 | -1.13(-1.85%) |
Dec 19, 2022 | 60.63 | 61.51 | 60.24 | 60.98 | 166,698 | +0.04(+0.06%) |
Dec 16, 2022 | 60.50 | 61.43 | 60.40 | 60.94 | 237,662 | -0.38(-0.62%) |
Dec 15, 2022 | 62.34 | 62.34 | 60.56 | 61.32 | 124,798 | -2.00(-3.16%) |
Dec 14, 2022 | 64.36 | 65.45 | 62.99 | 63.32 | 105,830 | -1.21(-1.88%) |
Dec 13, 2022 | 65.53 | 66.66 | 63.77 | 64.53 | 319,629 | +1.22(+1.93%) |
Dec 12, 2022 | 63.52 | 63.85 | 63.04 | 63.31 | 98,333 | +0.01(+0.02%) |
Dec 09, 2022 | 63.08 | 63.97 | 62.71 | 63.30 | 85,555 | +0.52(+0.83%) |
Dec 08, 2022 | 62.38 | 63.43 | 62.23 | 62.78 | 95,755 | +0.93(+1.50%) |
Dec 07, 2022 | 61.85 | 63.20 | 61.71 | 61.85 | 91,792 | +0.13(+0.22%) |
Dec 06, 2022 | 63.73 | 64.02 | 61.46 | 61.72 | 165,950 | -2.27(-3.55%) |
Dec 05, 2022 | 63.50 | 64.63 | 63.50 | 63.99 | 130,725 | -0.03(-0.04%) |
Dec 02, 2022 | 62.48 | 64.56 | 62.36 | 64.02 | 143,536 | +0.24(+0.37%) |
Dec 01, 2022 | 62.84 | 63.91 | 62.34 | 63.78 | 121,784 | +1.02(+1.63%) |
Nov 30, 2022 | 61.81 | 62.80 | 60.17 | 62.76 | 155,350 | +0.91(+1.47%) |
Nov 29, 2022 | 62.59 | 62.86 | 61.67 | 61.85 | 95,615 | -0.72(-1.15%) |
Nov 28, 2022 | 61.40 | 63.23 | 61.40 | 62.57 | 283,057 | +0.68(+1.10%) |
Nov 25, 2022 | 61.81 | 62.51 | 61.72 | 61.89 | 38,254 | -0.01(-0.02%) |
Nov 23, 2022 | 61.33 | 61.94 | 61.01 | 61.90 | 77,082 | +0.23(+0.37%) |
Nov 22, 2022 | 61.92 | 62.34 | 61.43 | 61.67 | 94,158 | +0.03(+0.05%) |
Nov 21, 2022 | 61.95 | 62.79 | 61.34 | 61.64 | 93,424 | -0.81(-1.29%) |
Nov 18, 2022 | 63.09 | 63.66 | 61.62 | 62.45 | 164,404 | +0.46(+0.75%) |
Nov 17, 2022 | 61.52 | 62.84 | 61.07 | 61.98 | 110,746 | -0.28(-0.46%) |
Nov 16, 2022 | 61.72 | 62.51 | 60.42 | 62.27 | 110,395 | +0.44(+0.70%) |
Nov 15, 2022 | 62.51 | 62.80 | 61.51 | 61.83 | 101,853 | +0.27(+0.43%) |
Nov 14, 2022 | 62.65 | 63.72 | 61.35 | 61.57 | 138,904 | -1.62(-2.56%) |
Nov 11, 2022 | 61.37 | 64.06 | 60.78 | 63.19 | 181,502 | +2.65(+4.38%) |
Nov 10, 2022 | 56.76 | 60.66 | 56.76 | 60.53 | 206,746 | +6.03(+11.06%) |
Nov 09, 2022 | 54.88 | 55.36 | 53.94 | 54.50 | 98,764 | -0.96(-1.73%) |
Nov 08, 2022 | 55.37 | 56.52 | 54.63 | 55.46 | 130,276 | +0.37(+0.68%) |
Nov 07, 2022 | 55.62 | 55.95 | 54.96 | 55.09 | 143,685 | -0.09(-0.17%) |
Nov 04, 2022 | 54.66 | 55.43 | 54.48 | 55.18 | 94,135 | +1.24(+2.29%) |
Nov 03, 2022 | 54.58 | 54.90 | 53.88 | 53.95 | 135,208 | -1.40(-2.52%) |
Nov 02, 2022 | 56.34 | 57.72 | 55.30 | 55.34 | 172,490 | -0.95(-1.69%) |
Nov 01, 2022 | 56.46 | 56.72 | 55.95 | 56.29 | 97,083 | +0.32(+0.57%) |
Oct 31, 2022 | 56.10 | 57.01 | 55.94 | 55.97 | 123,239 | -0.34(-0.61%) |
Oct 28, 2022 | 55.64 | 56.73 | 55.64 | 56.32 | 107,306 | +0.74(+1.32%) |
Oct 27, 2022 | 55.87 | 56.69 | 55.49 | 55.58 | 156,642 | +0.28(+0.50%) |
Oct 26, 2022 | 55.87 | 56.39 | 55.30 | 55.30 | 134,414 | -0.27(-0.49%) |
Oct 25, 2022 | 54.37 | 55.68 | 54.37 | 55.57 | 126,683 | +1.13(+2.07%) |
Oct 24, 2022 | 54.22 | 54.86 | 53.98 | 54.45 | 111,920 | +0.62(+1.16%) |
Oct 21, 2022 | 53.65 | 53.91 | 52.64 | 53.83 | 305,303 | +0.93(+1.76%) |
Oct 20, 2022 | 48.70 | 53.87 | 48.70 | 52.89 | 292,539 | -0.77(-1.44%) |
Oct 19, 2022 | 53.51 | 53.86 | 53.02 | 53.67 | 171,218 | -0.95(-1.74%) |
Oct 18, 2022 | 54.95 | 55.22 | 54.33 | 54.62 | 241,042 | +0.95(+1.77%) |
Oct 17, 2022 | 52.63 | 54.23 | 52.21 | 53.67 | 168,619 | +2.01(+3.89%) |
Oct 14, 2022 | 53.61 | 53.83 | 51.56 | 51.66 | 186,822 | -1.40(-2.65%) |
Oct 13, 2022 | 50.61 | 53.33 | 49.65 | 53.06 | 359,073 | +1.29(+2.50%) |
Oct 12, 2022 | 53.15 | 53.15 | 51.76 | 51.77 | 204,813 | -1.07(-2.03%) |
Oct 11, 2022 | 54.98 | 55.33 | 51.90 | 52.84 | 345,827 | -3.10(-5.54%) |
Oct 10, 2022 | 56.54 | 56.92 | 55.80 | 55.94 | 101,004 | -0.30(-0.53%) |
Oct 07, 2022 | 58.28 | 58.28 | 55.87 | 56.23 | 127,530 | -3.01(-5.09%) |
Oct 06, 2022 | 59.72 | 60.03 | 58.84 | 59.25 | 95,502 | -0.87(-1.44%) |
Oct 05, 2022 | 60.16 | 60.63 | 59.41 | 60.11 | 81,967 | -0.98(-1.60%) |
Oct 04, 2022 | 60.16 | 61.94 | 59.76 | 61.09 | 140,746 | +1.94(+3.27%) |