Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.03 | 64.57 | 63.05 | 63.83 | 32,005 | -0.69(-1.06%) |
Dec 29, 2022 | 62.89 | 64.92 | 60.43 | 64.51 | 53,446 | +1.96(+3.13%) |
Dec 28, 2022 | 64.66 | 65.40 | 62.54 | 62.55 | 48,954 | -2.16(-3.34%) |
Dec 27, 2022 | 64.09 | 65.55 | 63.70 | 64.71 | 53,906 | +0.33(+0.51%) |
Dec 23, 2022 | 64.05 | 64.69 | 63.22 | 64.39 | 29,749 | +0.34(+0.53%) |
Dec 22, 2022 | 62.08 | 64.45 | 62.08 | 64.05 | 31,187 | -0.54(-0.84%) |
Dec 21, 2022 | 63.98 | 65.00 | 63.09 | 64.59 | 53,228 | +0.67(+1.04%) |
Dec 20, 2022 | 62.59 | 64.07 | 61.40 | 63.92 | 73,643 | +0.85(+1.35%) |
Dec 19, 2022 | 63.01 | 64.46 | 62.28 | 63.07 | 75,822 | -0.19(-0.31%) |
Dec 16, 2022 | 63.31 | 64.68 | 62.67 | 63.27 | 105,534 | -0.11(-0.17%) |
Dec 15, 2022 | 64.02 | 64.58 | 62.65 | 63.37 | 65,518 | -1.65(-2.54%) |
Dec 14, 2022 | 65.24 | 66.22 | 63.95 | 65.02 | 61,321 | -0.79(-1.20%) |
Dec 13, 2022 | 67.29 | 67.98 | 63.62 | 65.81 | 130,899 | +0.37(+0.56%) |
Dec 12, 2022 | 64.98 | 66.91 | 63.89 | 65.45 | 56,244 | -0.19(-0.29%) |
Dec 09, 2022 | 60.81 | 67.88 | 58.26 | 65.64 | 104,113 | +10.19(+18.38%) |
Dec 08, 2022 | 54.42 | 56.12 | 54.42 | 55.45 | 38,378 | +0.76(+1.39%) |
Dec 07, 2022 | 55.11 | 55.60 | 54.18 | 54.68 | 29,417 | -0.42(-0.77%) |
Dec 06, 2022 | 54.77 | 55.25 | 53.89 | 55.11 | 29,291 | +0.48(+0.88%) |
Dec 05, 2022 | 56.32 | 56.32 | 53.85 | 54.63 | 39,886 | -2.03(-3.58%) |
Dec 02, 2022 | 56.17 | 56.90 | 55.82 | 56.65 | 28,377 | -0.10(-0.17%) |
Dec 01, 2022 | 54.68 | 56.90 | 54.23 | 56.75 | 48,868 | +2.15(+3.94%) |
Nov 30, 2022 | 54.28 | 55.49 | 53.21 | 54.60 | 75,248 | +0.69(+1.27%) |
Nov 29, 2022 | 53.20 | 55.01 | 53.09 | 53.91 | 37,381 | +0.94(+1.77%) |
Nov 28, 2022 | 52.66 | 53.26 | 52.56 | 52.98 | 25,045 | +0.03(+0.05%) |
Nov 25, 2022 | 53.09 | 53.83 | 52.71 | 52.95 | 12,871 | -0.35(-0.65%) |
Nov 23, 2022 | 53.66 | 54.52 | 52.68 | 53.29 | 24,557 | -0.64(-1.18%) |
Nov 22, 2022 | 53.41 | 54.24 | 53.39 | 53.93 | 26,238 | +0.48(+0.90%) |
Nov 21, 2022 | 53.91 | 54.96 | 52.50 | 53.45 | 31,344 | -0.68(-1.25%) |
Nov 18, 2022 | 55.02 | 57.08 | 53.29 | 54.12 | 34,537 | +0.04(+0.07%) |
Nov 17, 2022 | 53.38 | 54.09 | 52.49 | 54.09 | 21,521 | +0.02(+0.04%) |
Nov 16, 2022 | 54.97 | 54.97 | 53.72 | 54.07 | 21,382 | -1.37(-2.47%) |
Nov 15, 2022 | 55.06 | 56.34 | 55.06 | 55.44 | 24,044 | +0.61(+1.11%) |
Nov 14, 2022 | 56.47 | 56.47 | 54.83 | 54.83 | 32,574 | -2.23(-3.91%) |
Nov 11, 2022 | 54.90 | 57.28 | 54.76 | 57.06 | 29,078 | +2.58(+4.73%) |
Nov 10, 2022 | 52.54 | 54.70 | 52.54 | 54.48 | 25,128 | +3.49(+6.85%) |
Nov 09, 2022 | 51.16 | 51.53 | 50.20 | 50.99 | 30,827 | -0.46(-0.90%) |
Nov 08, 2022 | 52.27 | 53.42 | 50.79 | 51.45 | 33,953 | -0.30(-0.58%) |
Nov 07, 2022 | 50.80 | 51.88 | 50.75 | 51.75 | 18,414 | +0.96(+1.88%) |
Nov 04, 2022 | 50.40 | 51.11 | 49.47 | 50.79 | 18,363 | +0.85(+1.70%) |
Nov 03, 2022 | 49.23 | 50.03 | 48.88 | 49.94 | 29,136 | -0.30(-0.60%) |
Nov 02, 2022 | 51.03 | 51.46 | 50.10 | 50.24 | 47,947 | -0.46(-0.91%) |
Nov 01, 2022 | 51.33 | 52.03 | 50.69 | 50.71 | 20,494 | -0.09(-0.17%) |
Oct 31, 2022 | 50.68 | 51.36 | 50.41 | 50.79 | 33,389 | +0.16(+0.32%) |
Oct 28, 2022 | 49.10 | 51.33 | 48.84 | 50.63 | 28,206 | +1.79(+3.66%) |
Oct 27, 2022 | 48.72 | 49.47 | 48.17 | 48.84 | 53,610 | +0.63(+1.30%) |
Oct 26, 2022 | 47.85 | 49.42 | 47.78 | 48.22 | 64,644 | +0.18(+0.38%) |
Oct 25, 2022 | 46.12 | 48.20 | 46.12 | 48.03 | 59,620 | +1.94(+4.21%) |
Oct 24, 2022 | 46.52 | 47.69 | 45.41 | 46.09 | 67,875 | -0.46(-1.00%) |
Oct 21, 2022 | 45.89 | 46.61 | 44.70 | 46.56 | 67,626 | +0.70(+1.52%) |
Oct 20, 2022 | 45.36 | 46.24 | 45.05 | 45.86 | 46,934 | +0.38(+0.83%) |
Oct 19, 2022 | 46.56 | 47.12 | 44.75 | 45.48 | 36,676 | -1.66(-3.52%) |
Oct 18, 2022 | 47.18 | 48.26 | 46.36 | 47.15 | 69,598 | +0.23(+0.49%) |
Oct 17, 2022 | 46.08 | 46.99 | 45.30 | 46.91 | 37,219 | +1.61(+3.56%) |
Oct 14, 2022 | 47.11 | 47.11 | 45.21 | 45.30 | 31,379 | -1.69(-3.59%) |
Oct 13, 2022 | 45.54 | 47.50 | 45.35 | 46.99 | 29,793 | +0.66(+1.42%) |
Oct 12, 2022 | 46.04 | 46.47 | 45.16 | 46.33 | 39,537 | +0.11(+0.23%) |
Oct 11, 2022 | 46.83 | 47.20 | 45.93 | 46.23 | 36,156 | -0.74(-1.57%) |
Oct 10, 2022 | 46.20 | 47.18 | 45.91 | 46.97 | 23,417 | +0.77(+1.66%) |
Oct 07, 2022 | 46.90 | 46.92 | 45.88 | 46.20 | 30,578 | -1.43(-3.00%) |
Oct 06, 2022 | 48.70 | 48.72 | 47.49 | 47.63 | 24,039 | -1.54(-3.14%) |
Oct 05, 2022 | 50.08 | 50.08 | 48.64 | 49.17 | 10,774 | -1.37(-2.71%) |
Oct 04, 2022 | 49.59 | 51.16 | 49.59 | 50.54 | 65,379 | +1.27(+2.57%) |