Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.55 | 59.98 | 58.50 | 58.85 | 184,344 | -1.02(-1.70%) |
Dec 29, 2022 | 59.77 | 60.63 | 59.38 | 59.86 | 83,631 | +0.61(+1.03%) |
Dec 28, 2022 | 61.05 | 61.18 | 59.25 | 59.25 | 94,881 | -1.59(-2.61%) |
Dec 27, 2022 | 61.14 | 61.35 | 60.36 | 60.84 | 64,544 | -0.04(-0.06%) |
Dec 23, 2022 | 60.19 | 60.97 | 59.75 | 60.88 | 57,866 | +0.74(+1.22%) |
Dec 22, 2022 | 60.57 | 60.57 | 59.55 | 60.14 | 91,568 | -0.90(-1.48%) |
Dec 21, 2022 | 59.85 | 61.14 | 59.17 | 61.04 | 99,414 | +1.76(+2.97%) |
Dec 20, 2022 | 59.12 | 59.39 | 58.34 | 59.28 | 122,405 | +0.29(+0.49%) |
Dec 19, 2022 | 59.81 | 60.33 | 58.53 | 58.99 | 132,124 | -0.46(-0.78%) |
Dec 16, 2022 | 60.57 | 60.87 | 59.16 | 59.46 | 351,687 | -1.20(-1.98%) |
Dec 15, 2022 | 62.88 | 63.19 | 60.29 | 60.66 | 121,200 | -2.70(-4.26%) |
Dec 14, 2022 | 63.83 | 64.67 | 62.59 | 63.36 | 145,168 | -0.57(-0.89%) |
Dec 13, 2022 | 63.34 | 65.16 | 62.99 | 63.93 | 155,063 | +2.08(+3.37%) |
Dec 12, 2022 | 63.06 | 63.90 | 61.71 | 61.85 | 126,656 | -1.92(-3.01%) |
Dec 09, 2022 | 64.23 | 64.67 | 63.74 | 63.76 | 50,297 | -0.52(-0.81%) |
Dec 08, 2022 | 64.47 | 64.84 | 63.66 | 64.29 | 76,359 | -0.11(-0.17%) |
Dec 07, 2022 | 65.85 | 65.88 | 64.39 | 64.39 | 78,878 | -1.20(-1.83%) |
Dec 06, 2022 | 66.85 | 67.11 | 64.87 | 65.59 | 80,672 | -1.00(-1.50%) |
Dec 05, 2022 | 67.44 | 67.49 | 65.86 | 66.59 | 101,330 | -1.18(-1.74%) |
Dec 02, 2022 | 66.77 | 67.94 | 66.29 | 67.77 | 92,432 | +0.52(+0.78%) |
Dec 01, 2022 | 69.10 | 69.10 | 66.76 | 67.25 | 127,209 | -1.53(-2.22%) |
Nov 30, 2022 | 67.30 | 68.98 | 66.39 | 68.78 | 155,329 | +1.36(+2.01%) |
Nov 29, 2022 | 68.64 | 69.44 | 67.07 | 67.42 | 112,498 | -2.31(-3.32%) |
Nov 28, 2022 | 69.56 | 70.86 | 68.81 | 69.74 | 72,354 | +0.02(+0.03%) |
Nov 25, 2022 | 69.38 | 70.68 | 68.10 | 69.72 | 27,848 | -0.12(-0.17%) |
Nov 23, 2022 | 70.30 | 70.90 | 69.64 | 69.83 | 56,079 | -0.43(-0.61%) |
Nov 22, 2022 | 69.54 | 70.44 | 69.36 | 70.26 | 74,158 | +1.13(+1.64%) |
Nov 21, 2022 | 68.46 | 69.29 | 67.85 | 69.13 | 103,152 | +0.43(+0.62%) |
Nov 18, 2022 | 70.04 | 70.04 | 68.57 | 68.70 | 174,884 | +0.01(+0.01%) |
Nov 17, 2022 | 67.88 | 68.71 | 67.88 | 68.69 | 59,649 | +0.11(+0.16%) |
Nov 16, 2022 | 69.07 | 69.66 | 68.43 | 68.59 | 78,957 | -0.98(-1.41%) |
Nov 15, 2022 | 69.62 | 71.41 | 69.24 | 69.56 | 90,248 | +1.00(+1.45%) |
Nov 14, 2022 | 69.98 | 70.52 | 68.55 | 68.57 | 90,984 | -1.29(-1.84%) |
Nov 11, 2022 | 69.68 | 70.68 | 68.43 | 69.85 | 106,624 | +0.25(+0.36%) |
Nov 10, 2022 | 68.90 | 70.19 | 67.92 | 69.60 | 110,308 | +2.50(+3.72%) |
Nov 09, 2022 | 69.07 | 70.33 | 66.36 | 67.10 | 103,090 | -2.36(-3.40%) |
Nov 08, 2022 | 69.37 | 70.66 | 68.98 | 69.47 | 105,182 | +0.19(+0.28%) |
Nov 07, 2022 | 67.62 | 69.54 | 67.05 | 69.27 | 115,749 | +1.77(+2.62%) |
Nov 04, 2022 | 65.95 | 67.55 | 65.60 | 67.50 | 89,871 | +2.19(+3.35%) |
Nov 03, 2022 | 64.17 | 65.47 | 63.76 | 65.31 | 78,258 | +0.46(+0.72%) |
Nov 02, 2022 | 65.74 | 66.74 | 64.24 | 64.85 | 120,942 | -1.40(-2.12%) |
Nov 01, 2022 | 65.15 | 67.09 | 61.93 | 66.25 | 135,905 | +4.32(+6.97%) |
Oct 31, 2022 | 61.78 | 62.57 | 61.53 | 61.93 | 119,842 | -0.22(-0.36%) |
Oct 28, 2022 | 61.56 | 62.44 | 61.16 | 62.16 | 86,713 | +1.04(+1.69%) |
Oct 27, 2022 | 61.22 | 62.53 | 60.99 | 61.12 | 75,294 | +0.13(+0.21%) |
Oct 26, 2022 | 61.24 | 61.97 | 60.67 | 60.99 | 85,472 | -0.06(-0.10%) |
Oct 25, 2022 | 61.18 | 62.05 | 60.96 | 61.05 | 87,412 | -0.01(-0.02%) |
Oct 24, 2022 | 60.53 | 61.47 | 60.16 | 61.06 | 89,415 | +0.66(+1.09%) |
Oct 21, 2022 | 58.70 | 60.81 | 58.69 | 60.40 | 97,279 | +2.04(+3.50%) |
Oct 20, 2022 | 58.89 | 59.46 | 57.74 | 58.36 | 92,569 | -0.55(-0.94%) |
Oct 19, 2022 | 58.66 | 59.23 | 58.00 | 58.91 | 69,237 | +0.06(+0.10%) |
Oct 18, 2022 | 58.81 | 59.45 | 58.49 | 58.86 | 83,595 | +0.91(+1.57%) |
Oct 17, 2022 | 57.47 | 58.35 | 57.46 | 57.95 | 96,069 | +1.27(+2.24%) |
Oct 14, 2022 | 57.37 | 57.37 | 56.38 | 56.68 | 80,219 | -0.31(-0.54%) |
Oct 13, 2022 | 54.97 | 57.27 | 54.50 | 56.99 | 106,283 | +1.31(+2.35%) |
Oct 12, 2022 | 56.43 | 56.58 | 55.41 | 55.68 | 80,070 | -0.72(-1.27%) |
Oct 11, 2022 | 56.29 | 56.89 | 55.64 | 56.40 | 125,491 | +0.08(+0.14%) |
Oct 10, 2022 | 56.26 | 56.98 | 55.82 | 56.32 | 98,605 | +0.03(+0.05%) |
Oct 07, 2022 | 57.49 | 57.49 | 55.86 | 56.29 | 152,131 | -1.61(-2.78%) |
Oct 06, 2022 | 58.17 | 58.64 | 57.34 | 57.90 | 123,336 | -0.31(-0.53%) |
Oct 05, 2022 | 58.15 | 58.69 | 57.86 | 58.21 | 79,657 | -0.51(-0.87%) |
Oct 04, 2022 | 57.93 | 59.36 | 57.48 | 58.72 | 115,784 | +1.34(+2.33%) |