Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.19 | 60.35 | 59.55 | 60.15 | 1,211,737 | -0.51(-0.84%) |
Dec 29, 2022 | 60.07 | 60.90 | 60.01 | 60.66 | 937,060 | +1.15(+1.93%) |
Dec 28, 2022 | 60.02 | 60.43 | 59.44 | 59.51 | 1,035,401 | -0.27(-0.46%) |
Dec 27, 2022 | 60.13 | 60.26 | 59.51 | 59.78 | 1,417,451 | -0.29(-0.49%) |
Dec 23, 2022 | 59.70 | 60.35 | 59.43 | 60.08 | 750,545 | +0.22(+0.36%) |
Dec 22, 2022 | 59.94 | 59.94 | 58.89 | 59.86 | 1,400,866 | -0.44(-0.73%) |
Dec 21, 2022 | 59.26 | 60.65 | 59.11 | 60.30 | 1,541,607 | +1.36(+2.31%) |
Dec 20, 2022 | 59.27 | 59.50 | 58.88 | 58.94 | 1,975,345 | -0.33(-0.56%) |
Dec 19, 2022 | 59.23 | 59.70 | 58.91 | 59.27 | 2,404,375 | -0.16(-0.26%) |
Dec 16, 2022 | 59.83 | 60.27 | 59.35 | 59.43 | 4,231,942 | -1.10(-1.81%) |
Dec 15, 2022 | 61.64 | 62.10 | 60.33 | 60.53 | 3,047,730 | -1.81(-2.91%) |
Dec 14, 2022 | 63.84 | 64.07 | 61.86 | 62.34 | 4,304,424 | -1.37(-2.15%) |
Dec 13, 2022 | 64.84 | 65.09 | 63.27 | 63.71 | 2,295,755 | +0.30(+0.48%) |
Dec 12, 2022 | 61.84 | 63.43 | 61.76 | 63.41 | 2,242,541 | +1.45(+2.34%) |
Dec 09, 2022 | 62.60 | 62.95 | 61.90 | 61.96 | 2,768,099 | -0.97(-1.54%) |
Dec 08, 2022 | 63.72 | 64.18 | 62.68 | 62.93 | 2,719,407 | -0.64(-1.00%) |
Dec 07, 2022 | 65.59 | 66.15 | 63.43 | 63.57 | 3,327,109 | -2.13(-3.24%) |
Dec 06, 2022 | 66.51 | 66.76 | 65.26 | 65.69 | 2,201,313 | -0.83(-1.25%) |
Dec 05, 2022 | 67.40 | 67.47 | 66.24 | 66.53 | 1,832,453 | -1.10(-1.62%) |
Dec 02, 2022 | 66.41 | 67.86 | 66.39 | 67.63 | 1,152,642 | +0.48(+0.72%) |
Dec 01, 2022 | 67.22 | 67.76 | 66.79 | 67.15 | 1,111,499 | +0.23(+0.34%) |
Nov 30, 2022 | 64.79 | 67.36 | 64.64 | 66.92 | 4,123,568 | +2.31(+3.57%) |
Nov 29, 2022 | 64.66 | 65.23 | 64.45 | 64.61 | 1,761,258 | -0.17(-0.26%) |
Nov 28, 2022 | 65.31 | 65.67 | 64.71 | 64.78 | 1,486,190 | -0.86(-1.31%) |
Nov 25, 2022 | 65.62 | 66.09 | 65.24 | 65.64 | 618,963 | +0.02(+0.03%) |
Nov 23, 2022 | 64.96 | 66.21 | 64.96 | 65.62 | 1,197,066 | +0.60(+0.92%) |
Nov 22, 2022 | 64.67 | 65.14 | 64.39 | 65.02 | 1,919,826 | +0.55(+0.85%) |
Nov 21, 2022 | 64.09 | 64.76 | 63.72 | 64.48 | 1,502,349 | +0.43(+0.67%) |
Nov 18, 2022 | 64.02 | 64.16 | 63.19 | 64.05 | 3,532,944 | +0.65(+1.02%) |
Nov 17, 2022 | 63.39 | 63.62 | 62.62 | 63.40 | 1,446,703 | -0.49(-0.77%) |
Nov 16, 2022 | 63.40 | 64.21 | 63.40 | 63.89 | 1,333,877 | +0.56(+0.88%) |
Nov 15, 2022 | 65.21 | 65.48 | 63.01 | 63.33 | 2,426,795 | -1.22(-1.89%) |
Nov 14, 2022 | 64.57 | 65.61 | 64.20 | 64.55 | 1,866,274 | -0.35(-0.54%) |
Nov 11, 2022 | 65.03 | 65.39 | 64.46 | 64.91 | 1,838,725 | +0.19(+0.29%) |
Nov 10, 2022 | 63.78 | 64.85 | 63.09 | 64.72 | 2,405,898 | +2.54(+4.09%) |
Nov 09, 2022 | 63.06 | 63.78 | 62.04 | 62.18 | 3,089,596 | -0.94(-1.49%) |
Nov 08, 2022 | 61.45 | 64.18 | 61.12 | 63.12 | 3,446,756 | +2.11(+3.46%) |
Nov 07, 2022 | 60.69 | 61.05 | 60.12 | 61.01 | 2,094,298 | +0.50(+0.82%) |
Nov 04, 2022 | 60.57 | 60.72 | 59.24 | 60.51 | 1,704,756 | +0.32(+0.54%) |
Nov 03, 2022 | 58.90 | 60.81 | 58.86 | 60.19 | 1,847,172 | +0.83(+1.40%) |
Nov 02, 2022 | 60.42 | 61.34 | 59.33 | 59.35 | 1,900,132 | -1.59(-2.61%) |
Nov 01, 2022 | 61.16 | 61.55 | 60.41 | 60.95 | 1,764,233 | +0.11(+0.18%) |
Oct 31, 2022 | 60.61 | 61.11 | 60.46 | 60.84 | 2,684,222 | -0.04(-0.06%) |
Oct 28, 2022 | 59.45 | 60.93 | 59.06 | 60.88 | 1,619,458 | +1.59(+2.69%) |
Oct 27, 2022 | 59.03 | 60.07 | 59.02 | 59.29 | 1,681,373 | +0.61(+1.03%) |
Oct 26, 2022 | 59.31 | 59.78 | 58.59 | 58.68 | 2,484,489 | -0.51(-0.86%) |
Oct 25, 2022 | 57.82 | 59.31 | 57.80 | 59.19 | 2,183,374 | +1.74(+3.03%) |
Oct 24, 2022 | 56.73 | 58.14 | 56.63 | 57.45 | 1,541,667 | +1.01(+1.78%) |
Oct 21, 2022 | 55.58 | 56.55 | 54.76 | 56.44 | 2,432,841 | +0.88(+1.58%) |
Oct 20, 2022 | 54.93 | 55.83 | 54.68 | 55.56 | 2,186,350 | +0.82(+1.50%) |
Oct 19, 2022 | 55.69 | 56.18 | 54.25 | 54.74 | 2,690,969 | -1.18(-2.12%) |
Oct 18, 2022 | 56.54 | 56.80 | 55.49 | 55.92 | 2,871,199 | +0.45(+0.81%) |
Oct 17, 2022 | 54.22 | 56.11 | 54.22 | 55.47 | 2,807,672 | +1.95(+3.65%) |
Oct 14, 2022 | 56.67 | 56.90 | 53.43 | 53.52 | 3,505,389 | -3.71(-6.49%) |
Oct 13, 2022 | 55.17 | 57.36 | 54.56 | 57.23 | 2,314,949 | +0.95(+1.68%) |
Oct 12, 2022 | 56.83 | 56.94 | 56.27 | 56.28 | 1,270,401 | -0.51(-0.90%) |
Oct 11, 2022 | 56.29 | 57.39 | 56.03 | 56.79 | 1,949,856 | +0.39(+0.69%) |
Oct 10, 2022 | 56.62 | 56.70 | 55.84 | 56.40 | 1,181,405 | +0.04(+0.07%) |
Oct 07, 2022 | 57.65 | 57.77 | 56.02 | 56.36 | 1,558,252 | -1.81(-3.11%) |
Oct 06, 2022 | 58.36 | 59.04 | 58.08 | 58.17 | 1,545,043 | -0.21(-0.35%) |
Oct 05, 2022 | 58.11 | 58.94 | 57.63 | 58.38 | 1,955,249 | -0.18(-0.30%) |
Oct 04, 2022 | 57.89 | 58.62 | 57.68 | 58.55 | 1,852,653 | +1.53(+2.69%) |