Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.57 | 68.26 | 66.33 | 66.63 | 244,215 | -1.38(-2.03%) |
Dec 29, 2022 | 65.78 | 68.78 | 64.72 | 68.01 | 330,940 | +3.14(+4.85%) |
Dec 28, 2022 | 66.30 | 67.13 | 63.64 | 64.86 | 330,624 | -1.74(-2.61%) |
Dec 27, 2022 | 64.74 | 66.70 | 64.42 | 66.60 | 258,384 | +2.17(+3.37%) |
Dec 23, 2022 | 61.45 | 64.53 | 60.40 | 64.43 | 233,001 | +3.27(+5.35%) |
Dec 22, 2022 | 62.82 | 62.82 | 60.40 | 61.16 | 220,307 | -2.31(-3.65%) |
Dec 21, 2022 | 60.33 | 63.62 | 60.33 | 63.48 | 288,540 | +4.46(+7.56%) |
Dec 20, 2022 | 60.32 | 60.79 | 58.93 | 59.01 | 264,552 | -1.47(-2.44%) |
Dec 19, 2022 | 62.60 | 63.79 | 60.42 | 60.49 | 285,914 | -1.74(-2.79%) |
Dec 16, 2022 | 63.34 | 64.21 | 61.94 | 62.22 | 601,334 | -1.83(-2.85%) |
Dec 15, 2022 | 63.57 | 64.73 | 62.90 | 64.05 | 246,247 | -0.26(-0.41%) |
Dec 14, 2022 | 65.05 | 66.31 | 63.49 | 64.31 | 252,325 | -0.48(-0.74%) |
Dec 13, 2022 | 69.06 | 69.81 | 64.68 | 64.79 | 276,488 | -1.40(-2.11%) |
Dec 12, 2022 | 66.11 | 66.83 | 64.46 | 66.19 | 211,780 | +0.13(+0.19%) |
Dec 09, 2022 | 66.47 | 67.56 | 65.44 | 66.06 | 184,782 | -0.99(-1.47%) |
Dec 08, 2022 | 67.20 | 68.71 | 66.20 | 67.05 | 373,138 | +0.66(+1.00%) |
Dec 07, 2022 | 64.02 | 66.49 | 64.01 | 66.39 | 251,059 | +2.36(+3.69%) |
Dec 06, 2022 | 62.61 | 64.11 | 61.83 | 64.02 | 273,111 | +1.41(+2.25%) |
Dec 05, 2022 | 63.79 | 63.79 | 60.83 | 62.61 | 286,313 | -1.82(-2.82%) |
Dec 02, 2022 | 62.13 | 64.57 | 61.94 | 64.43 | 496,525 | +2.30(+3.70%) |
Dec 01, 2022 | 64.56 | 64.70 | 61.14 | 62.13 | 449,382 | -2.72(-4.20%) |
Nov 30, 2022 | 58.37 | 64.89 | 58.23 | 64.86 | 1,058,800 | +6.67(+11.47%) |
Nov 29, 2022 | 57.62 | 63.04 | 57.18 | 58.18 | 1,605,262 | -7.59(-11.54%) |
Nov 28, 2022 | 66.25 | 67.49 | 64.66 | 65.77 | 486,355 | -0.57(-0.87%) |
Nov 25, 2022 | 67.52 | 68.13 | 66.21 | 66.35 | 221,587 | -1.47(-2.17%) |
Nov 23, 2022 | 64.89 | 67.87 | 64.63 | 67.82 | 289,655 | +2.38(+3.64%) |
Nov 22, 2022 | 64.48 | 66.26 | 63.98 | 65.43 | 264,629 | +1.98(+3.13%) |
Nov 21, 2022 | 63.80 | 64.43 | 61.75 | 63.45 | 235,076 | -1.26(-1.94%) |
Nov 18, 2022 | 63.83 | 66.30 | 63.35 | 64.70 | 241,253 | +2.92(+4.72%) |
Nov 17, 2022 | 58.87 | 62.04 | 58.68 | 61.78 | 263,546 | +2.50(+4.22%) |
Nov 16, 2022 | 61.26 | 61.39 | 58.94 | 59.28 | 293,780 | -3.87(-6.13%) |
Nov 15, 2022 | 62.12 | 64.06 | 61.76 | 63.16 | 218,009 | +2.97(+4.93%) |
Nov 14, 2022 | 61.88 | 62.43 | 60.19 | 60.19 | 230,880 | -2.28(-3.64%) |
Nov 11, 2022 | 62.02 | 63.49 | 60.57 | 62.47 | 242,593 | +0.68(+1.10%) |
Nov 10, 2022 | 59.30 | 63.05 | 59.30 | 61.78 | 326,122 | +5.44(+9.65%) |
Nov 09, 2022 | 58.66 | 58.66 | 56.14 | 56.35 | 211,950 | -2.19(-3.74%) |
Nov 08, 2022 | 61.06 | 61.06 | 56.66 | 58.53 | 323,402 | -1.98(-3.28%) |
Nov 07, 2022 | 61.02 | 61.02 | 59.23 | 60.52 | 177,508 | -0.13(-0.21%) |
Nov 04, 2022 | 62.25 | 62.35 | 59.91 | 60.65 | 167,064 | -0.75(-1.22%) |
Nov 03, 2022 | 59.02 | 61.91 | 58.24 | 61.39 | 176,362 | +1.84(+3.09%) |
Nov 02, 2022 | 61.08 | 59.29 | 59.56 | 176,580 | -1.94(-3.15%) | |
Nov 01, 2022 | 61.39 | 61.62 | 59.72 | 61.49 | 175,682 | +0.76(+1.25%) |
Oct 31, 2022 | 60.99 | 61.51 | 60.16 | 60.73 | 284,169 | -0.60(-0.98%) |
Oct 28, 2022 | 59.19 | 61.47 | 57.80 | 61.34 | 227,512 | +2.06(+3.48%) |
Oct 27, 2022 | 59.94 | 60.70 | 58.63 | 59.27 | 180,216 | -0.43(-0.72%) |
Oct 26, 2022 | 60.55 | 62.04 | 59.55 | 59.70 | 250,870 | -1.20(-1.97%) |
Oct 25, 2022 | 57.75 | 61.58 | 57.73 | 60.90 | 430,055 | +5.58(+10.08%) |
Oct 24, 2022 | 54.46 | 55.72 | 53.50 | 55.32 | 234,672 | +1.14(+2.10%) |
Oct 21, 2022 | 54.02 | 56.35 | 53.28 | 54.19 | 341,206 | +0.57(+1.07%) |
Oct 20, 2022 | 54.98 | 57.32 | 53.17 | 53.61 | 278,461 | -1.25(-2.27%) |
Oct 19, 2022 | 56.50 | 56.66 | 54.30 | 54.86 | 235,773 | -2.28(-3.99%) |
Oct 18, 2022 | 58.37 | 59.62 | 56.44 | 57.13 | 236,924 | +0.15(+0.26%) |
Oct 17, 2022 | 57.00 | 57.81 | 56.53 | 56.99 | 237,879 | +1.23(+2.20%) |
Oct 14, 2022 | 55.40 | 56.54 | 54.64 | 55.76 | 279,923 | +0.63(+1.15%) |
Oct 13, 2022 | 52.90 | 56.17 | 51.58 | 55.13 | 306,413 | +0.53(+0.96%) |
Oct 12, 2022 | 55.50 | 55.74 | 54.60 | 54.60 | 209,018 | -0.77(-1.39%) |
Oct 11, 2022 | 54.24 | 56.29 | 53.27 | 55.37 | 259,526 | +0.99(+1.82%) |
Oct 10, 2022 | 54.44 | 55.03 | 53.26 | 54.38 | 190,320 | -0.22(-0.41%) |
Oct 07, 2022 | 53.90 | 54.76 | 53.23 | 54.60 | 320,031 | -0.33(-0.60%) |
Oct 06, 2022 | 53.09 | 56.18 | 53.09 | 54.93 | 404,962 | +1.58(+2.95%) |
Oct 05, 2022 | 50.15 | 53.66 | 50.00 | 53.36 | 351,465 | +1.96(+3.80%) |
Oct 04, 2022 | 50.16 | 51.79 | 50.16 | 51.40 | 223,553 | +1.85(+3.73%) |