Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.89 | 64.39 | 63.28 | 63.85 | 968,378 | -0.50(-0.77%) |
Dec 29, 2022 | 63.63 | 64.74 | 63.10 | 64.35 | 929,692 | +1.29(+2.05%) |
Dec 28, 2022 | 64.15 | 64.25 | 63.03 | 63.05 | 741,017 | -0.86(-1.35%) |
Dec 27, 2022 | 63.99 | 64.26 | 63.46 | 63.92 | 736,905 | +0.17(+0.26%) |
Dec 23, 2022 | 63.45 | 63.88 | 62.97 | 63.75 | 966,346 | +0.21(+0.33%) |
Dec 22, 2022 | 64.12 | 64.26 | 62.33 | 63.54 | 934,833 | -1.12(-1.74%) |
Dec 21, 2022 | 63.87 | 64.79 | 63.75 | 64.66 | 1,249,404 | +1.24(+1.96%) |
Dec 20, 2022 | 63.21 | 63.58 | 62.99 | 63.42 | 1,230,999 | +0.21(+0.33%) |
Dec 19, 2022 | 63.28 | 64.04 | 62.93 | 63.21 | 1,866,972 | -0.23(-0.36%) |
Dec 16, 2022 | 63.25 | 63.85 | 63.07 | 63.44 | 2,221,910 | -0.53(-0.82%) |
Dec 15, 2022 | 65.47 | 66.01 | 63.60 | 63.97 | 2,439,389 | -2.47(-3.72%) |
Dec 14, 2022 | 67.32 | 67.93 | 66.12 | 66.44 | 1,871,119 | -0.89(-1.33%) |
Dec 13, 2022 | 68.57 | 68.57 | 66.82 | 67.34 | 1,818,343 | +0.73(+1.09%) |
Dec 12, 2022 | 65.63 | 66.78 | 65.36 | 66.61 | 1,126,338 | +1.30(+1.99%) |
Dec 09, 2022 | 66.29 | 66.54 | 65.30 | 65.31 | 1,798,896 | -0.83(-1.26%) |
Dec 08, 2022 | 66.24 | 66.48 | 65.71 | 66.14 | 1,123,303 | +0.15(+0.23%) |
Dec 07, 2022 | 66.11 | 66.54 | 65.78 | 66.00 | 1,320,187 | -0.12(-0.18%) |
Dec 06, 2022 | 66.65 | 66.94 | 65.57 | 66.11 | 1,340,923 | -0.69(-1.03%) |
Dec 05, 2022 | 66.89 | 67.18 | 66.28 | 66.80 | 1,522,338 | -1.01(-1.49%) |
Dec 02, 2022 | 66.62 | 68.01 | 66.46 | 67.81 | 1,366,453 | +0.35(+0.52%) |
Dec 01, 2022 | 67.59 | 67.97 | 67.03 | 67.47 | 1,536,876 | +0.34(+0.50%) |
Nov 30, 2022 | 65.24 | 67.15 | 64.28 | 67.13 | 3,699,449 | +1.94(+2.97%) |
Nov 29, 2022 | 65.15 | 65.43 | 64.59 | 65.19 | 1,354,679 | +0.02(+0.03%) |
Nov 28, 2022 | 66.96 | 67.08 | 64.99 | 65.17 | 1,306,917 | -2.40(-3.56%) |
Nov 25, 2022 | 67.62 | 67.88 | 67.36 | 67.57 | 522,629 | +0.18(+0.27%) |
Nov 23, 2022 | 67.42 | 67.78 | 67.20 | 67.39 | 1,593,014 | +0.13(+0.19%) |
Nov 22, 2022 | 67.18 | 67.34 | 66.61 | 67.27 | 1,234,276 | +0.55(+0.82%) |
Nov 21, 2022 | 66.07 | 66.93 | 66.07 | 66.72 | 1,618,308 | +0.60(+0.90%) |
Nov 18, 2022 | 66.66 | 66.99 | 65.75 | 66.12 | 1,588,537 | +0.21(+0.32%) |
Nov 17, 2022 | 65.67 | 65.96 | 65.03 | 65.92 | 1,288,191 | -0.65(-0.97%) |
Nov 16, 2022 | 66.18 | 66.96 | 65.83 | 66.56 | 1,525,113 | +0.31(+0.46%) |
Nov 15, 2022 | 67.34 | 67.51 | 65.95 | 66.25 | 1,927,000 | -0.17(-0.25%) |
Nov 14, 2022 | 67.62 | 68.09 | 66.38 | 66.42 | 2,042,497 | -1.55(-2.28%) |
Nov 11, 2022 | 67.83 | 68.91 | 67.62 | 67.97 | 2,562,721 | +0.57(+0.84%) |
Nov 10, 2022 | 66.16 | 67.55 | 66.16 | 67.40 | 2,691,575 | +3.53(+5.53%) |
Nov 09, 2022 | 63.81 | 64.79 | 63.54 | 63.87 | 3,257,047 | -0.26(-0.40%) |
Nov 08, 2022 | 64.30 | 64.70 | 63.56 | 64.13 | 1,988,342 | +0.06(+0.09%) |
Nov 07, 2022 | 64.43 | 64.52 | 63.67 | 64.07 | 2,910,162 | -0.05(-0.08%) |
Nov 04, 2022 | 63.03 | 64.27 | 62.22 | 64.12 | 3,187,589 | +2.14(+3.46%) |
Nov 03, 2022 | 61.12 | 62.95 | 60.93 | 61.97 | 1,765,657 | +0.18(+0.29%) |
Nov 02, 2022 | 63.13 | 64.19 | 61.76 | 61.80 | 1,558,157 | -1.68(-2.64%) |
Nov 01, 2022 | 64.27 | 64.30 | 62.94 | 63.47 | 1,696,585 | +0.04(+0.06%) |
Oct 31, 2022 | 63.53 | 64.19 | 63.17 | 63.43 | 2,066,378 | -0.31(-0.48%) |
Oct 28, 2022 | 62.47 | 64.08 | 62.30 | 63.74 | 3,016,522 | +1.63(+2.62%) |
Oct 27, 2022 | 62.79 | 63.13 | 62.01 | 62.11 | 2,993,550 | -0.07(-0.11%) |
Oct 26, 2022 | 63.09 | 64.11 | 61.94 | 62.18 | 4,267,017 | -1.26(-1.99%) |
Oct 25, 2022 | 62.29 | 63.54 | 62.19 | 63.44 | 4,767,684 | +1.14(+1.83%) |
Oct 24, 2022 | 61.56 | 62.79 | 61.37 | 62.30 | 1,706,331 | +1.30(+2.13%) |
Oct 21, 2022 | 59.33 | 61.08 | 58.87 | 61.00 | 1,212,344 | +1.86(+3.14%) |
Oct 20, 2022 | 60.24 | 60.67 | 59.08 | 59.14 | 1,543,704 | -1.08(-1.80%) |
Oct 19, 2022 | 60.61 | 60.90 | 59.74 | 60.23 | 1,296,020 | -0.98(-1.61%) |
Oct 18, 2022 | 61.60 | 61.92 | 60.45 | 61.21 | 1,589,063 | +1.10(+1.83%) |
Oct 17, 2022 | 59.66 | 60.35 | 59.53 | 60.11 | 2,897,352 | +1.67(+2.85%) |
Oct 14, 2022 | 60.17 | 60.56 | 58.26 | 58.44 | 1,099,405 | -1.42(-2.37%) |
Oct 13, 2022 | 57.36 | 60.30 | 57.01 | 59.86 | 1,743,570 | +1.28(+2.19%) |
Oct 12, 2022 | 59.52 | 59.76 | 58.53 | 58.58 | 2,060,596 | -0.09(-0.15%) |
Oct 11, 2022 | 58.55 | 59.56 | 58.34 | 58.67 | 1,829,011 | -0.48(-0.81%) |
Oct 10, 2022 | 60.33 | 60.33 | 58.55 | 59.14 | 1,374,414 | -0.48(-0.80%) |
Oct 07, 2022 | 60.16 | 60.42 | 59.19 | 59.62 | 1,553,177 | -1.37(-2.25%) |
Oct 06, 2022 | 61.37 | 61.75 | 60.84 | 60.99 | 1,865,949 | -0.46(-0.74%) |
Oct 05, 2022 | 60.90 | 61.94 | 60.73 | 61.45 | 2,018,093 | -0.37(-0.59%) |
Oct 04, 2022 | 61.35 | 61.97 | 61.32 | 61.82 | 2,823,996 | +1.63(+2.70%) |