Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.40 | 61.17 | 59.61 | 60.89 | 2,141,010 | -0.37(-0.60%) |
Dec 29, 2022 | 59.88 | 61.92 | 59.52 | 61.26 | 2,410,796 | +2.02(+3.41%) |
Dec 28, 2022 | 60.43 | 61.03 | 58.77 | 59.24 | 3,136,964 | -1.18(-1.95%) |
Dec 27, 2022 | 59.81 | 61.10 | 58.22 | 60.42 | 4,431,597 | +0.26(+0.43%) |
Dec 23, 2022 | 56.57 | 60.63 | 56.26 | 60.16 | 6,668,069 | +2.96(+5.17%) |
Dec 22, 2022 | 52.10 | 57.28 | 52.10 | 57.20 | 16,484,996 | -2.17(-3.66%) |
Dec 21, 2022 | 58.54 | 60.02 | 57.58 | 59.37 | 4,597,531 | +1.61(+2.79%) |
Dec 20, 2022 | 57.32 | 58.58 | 56.27 | 57.76 | 4,289,873 | -0.33(-0.57%) |
Dec 19, 2022 | 61.00 | 61.90 | 57.63 | 58.09 | 4,304,221 | -3.35(-5.45%) |
Dec 16, 2022 | 64.30 | 64.84 | 60.65 | 61.44 | 7,556,475 | -3.95(-6.04%) |
Dec 15, 2022 | 66.72 | 66.84 | 64.43 | 65.39 | 2,611,646 | -2.32(-3.43%) |
Dec 14, 2022 | 66.67 | 68.08 | 65.26 | 67.71 | 2,733,114 | +0.53(+0.79%) |
Dec 13, 2022 | 68.26 | 69.32 | 65.67 | 67.18 | 2,178,362 | +1.32(+2.00%) |
Dec 12, 2022 | 65.67 | 66.14 | 65.00 | 65.86 | 1,649,225 | +0.16(+0.24%) |
Dec 09, 2022 | 64.75 | 66.86 | 64.45 | 65.70 | 1,200,348 | +0.22(+0.34%) |
Dec 08, 2022 | 65.34 | 65.85 | 63.96 | 65.48 | 1,268,685 | +0.38(+0.58%) |
Dec 07, 2022 | 65.16 | 66.32 | 63.99 | 65.10 | 1,572,945 | -0.49(-0.75%) |
Dec 06, 2022 | 67.33 | 67.41 | 64.11 | 65.59 | 1,782,919 | -1.80(-2.67%) |
Dec 05, 2022 | 68.83 | 69.72 | 66.87 | 67.39 | 1,425,126 | -2.20(-3.16%) |
Dec 02, 2022 | 68.09 | 69.76 | 67.14 | 69.59 | 1,307,467 | +0.49(+0.71%) |
Dec 01, 2022 | 69.82 | 70.71 | 68.43 | 69.10 | 1,262,728 | -0.26(-0.37%) |
Nov 30, 2022 | 66.65 | 69.39 | 65.49 | 69.36 | 1,840,594 | +2.24(+3.34%) |
Nov 29, 2022 | 65.94 | 68.79 | 65.94 | 67.12 | 1,724,418 | +1.56(+2.38%) |
Nov 28, 2022 | 66.00 | 66.66 | 65.33 | 65.56 | 1,633,907 | -1.20(-1.80%) |
Nov 25, 2022 | 66.14 | 67.88 | 66.14 | 66.76 | 567,973 | +0.17(+0.26%) |
Nov 23, 2022 | 67.18 | 67.18 | 65.94 | 66.59 | 735,113 | -0.55(-0.82%) |
Nov 22, 2022 | 66.49 | 67.34 | 65.81 | 67.14 | 1,430,671 | +0.93(+1.40%) |
Nov 21, 2022 | 66.62 | 67.15 | 65.50 | 66.21 | 1,189,641 | -0.35(-0.53%) |
Nov 18, 2022 | 67.82 | 67.95 | 65.40 | 66.56 | 1,758,894 | -0.67(-1.00%) |
Nov 17, 2022 | 67.23 | 67.25 | 64.63 | 67.23 | 2,055,930 | -1.12(-1.64%) |
Nov 16, 2022 | 70.30 | 70.31 | 67.64 | 68.35 | 2,775,259 | -4.31(-5.93%) |
Nov 15, 2022 | 76.19 | 76.64 | 72.00 | 72.66 | 1,977,613 | -1.31(-1.77%) |
Nov 14, 2022 | 74.28 | 75.05 | 71.81 | 73.97 | 2,608,769 | -0.61(-0.82%) |
Nov 11, 2022 | 70.59 | 75.93 | 70.36 | 74.58 | 2,294,730 | +3.93(+5.56%) |
Nov 10, 2022 | 67.50 | 71.73 | 67.04 | 70.65 | 2,867,541 | +5.99(+9.26%) |
Nov 09, 2022 | 64.23 | 65.00 | 62.66 | 64.66 | 3,075,083 | -0.11(-0.17%) |
Nov 08, 2022 | 65.36 | 65.50 | 63.41 | 64.77 | 1,896,475 | +0.14(+0.22%) |
Nov 07, 2022 | 63.30 | 65.08 | 61.32 | 64.63 | 3,007,523 | +1.84(+2.93%) |
Nov 04, 2022 | 64.51 | 64.81 | 61.12 | 62.79 | 2,781,838 | -0.61(-0.96%) |
Nov 03, 2022 | 61.54 | 64.40 | 60.76 | 63.40 | 2,151,858 | +1.04(+1.67%) |
Nov 02, 2022 | 64.03 | 65.92 | 62.32 | 62.36 | 2,331,825 | -1.99(-3.09%) |
Nov 01, 2022 | 64.84 | 64.84 | 62.07 | 64.35 | 2,098,873 | +1.34(+2.13%) |
Oct 31, 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 1,312,582 | -0.78(-1.22%) |
Oct 28, 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 1,484,180 | +1.73(+2.79%) |
Oct 27, 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 2,377,395 | +0.51(+0.83%) |
Oct 26, 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 1,515,674 | -0.30(-0.49%) |
Oct 25, 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 2,076,938 | +3.62(+6.22%) |
Oct 24, 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 4,035,202 | +2.54(+4.56%) |
Oct 21, 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 3,294,826 | -0.78(-1.38%) |
Oct 20, 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 2,711,908 | -1.03(-1.79%) |
Oct 19, 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 5,548,108 | -3.19(-5.26%) |
Oct 18, 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 5,694,236 | -1.34(-2.16%) |
Oct 17, 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 2,476,125 | +1.83(+3.04%) |
Oct 14, 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 1,929,272 | -2.19(-3.51%) |
Oct 13, 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 1,977,563 | +0.28(+0.45%) |
Oct 12, 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 1,712,539 | -0.93(-1.48%) |
Oct 11, 2022 | 63.60 | 64.64 | 61.98 | 63.04 | 2,310,756 | -0.56(-0.88%) |
Oct 10, 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 2,605,056 | +1.29(+2.07%) |
Oct 07, 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 2,247,330 | -3.08(-4.71%) |
Oct 06, 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 2,104,469 | -1.32(-1.98%) |
Oct 05, 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 3,143,702 | -1.74(-2.54%) |
Oct 04, 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 2,480,657 | +0.71(+1.05%) |