Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.18 | 61.62 | 60.18 | 61.60 | 1,492,822 | +0.21(+0.35%) |
Dec 29, 2022 | 60.86 | 61.94 | 60.38 | 61.39 | 1,212,884 | +1.01(+1.68%) |
Dec 28, 2022 | 61.23 | 61.69 | 60.30 | 60.38 | 1,300,482 | -0.86(-1.40%) |
Dec 27, 2022 | 62.13 | 62.49 | 61.18 | 61.24 | 1,019,077 | -0.81(-1.31%) |
Dec 23, 2022 | 61.55 | 62.22 | 61.15 | 62.05 | 806,353 | +0.46(+0.75%) |
Dec 22, 2022 | 61.62 | 61.90 | 60.44 | 61.59 | 1,266,409 | -0.74(-1.19%) |
Dec 21, 2022 | 61.30 | 62.50 | 60.99 | 62.33 | 1,934,918 | +1.78(+2.93%) |
Dec 20, 2022 | 60.27 | 61.04 | 59.83 | 60.55 | 1,593,422 | +0.36(+0.59%) |
Dec 19, 2022 | 60.38 | 60.74 | 59.73 | 60.19 | 1,808,285 | -0.17(-0.29%) |
Dec 16, 2022 | 61.08 | 61.67 | 59.78 | 60.37 | 4,285,462 | -1.50(-2.42%) |
Dec 15, 2022 | 62.48 | 62.94 | 61.25 | 61.87 | 2,304,467 | -1.95(-3.06%) |
Dec 14, 2022 | 63.16 | 64.67 | 62.74 | 63.82 | 1,943,617 | +0.62(+0.98%) |
Dec 13, 2022 | 64.07 | 65.00 | 62.75 | 63.20 | 3,483,964 | +1.32(+2.14%) |
Dec 12, 2022 | 60.80 | 61.90 | 60.49 | 61.88 | 2,001,438 | +1.15(+1.89%) |
Dec 09, 2022 | 60.30 | 61.81 | 60.29 | 60.73 | 1,687,880 | +0.05(+0.08%) |
Dec 08, 2022 | 59.90 | 60.73 | 59.48 | 60.68 | 2,174,137 | +1.39(+2.35%) |
Dec 07, 2022 | 60.69 | 60.94 | 59.15 | 59.29 | 2,558,408 | -1.79(-2.93%) |
Dec 06, 2022 | 62.07 | 62.48 | 60.58 | 61.07 | 3,263,272 | -1.22(-1.95%) |
Dec 05, 2022 | 65.19 | 65.96 | 61.45 | 62.29 | 3,531,530 | -3.62(-5.49%) |
Dec 02, 2022 | 65.83 | 67.20 | 65.29 | 65.91 | 2,358,285 | -0.94(-1.40%) |
Dec 01, 2022 | 66.12 | 67.51 | 66.02 | 66.85 | 3,861,975 | -0.16(-0.25%) |
Nov 30, 2022 | 64.08 | 67.03 | 63.89 | 67.01 | 5,180,270 | +3.42(+5.38%) |
Nov 29, 2022 | 63.30 | 63.82 | 62.88 | 63.59 | 2,043,802 | +0.81(+1.29%) |
Nov 28, 2022 | 63.45 | 63.99 | 62.68 | 62.78 | 2,368,252 | -1.40(-2.18%) |
Nov 25, 2022 | 63.05 | 64.43 | 62.80 | 64.18 | 1,053,330 | +1.10(+1.75%) |
Nov 23, 2022 | 62.46 | 63.47 | 62.46 | 63.08 | 2,033,566 | +0.54(+0.86%) |
Nov 22, 2022 | 60.97 | 62.59 | 60.44 | 62.54 | 2,297,494 | +2.05(+3.38%) |
Nov 21, 2022 | 59.43 | 60.91 | 59.30 | 60.49 | 1,529,509 | +0.68(+1.13%) |
Nov 18, 2022 | 60.17 | 60.55 | 59.18 | 59.82 | 1,751,295 | +0.34(+0.57%) |
Nov 17, 2022 | 59.09 | 59.97 | 58.62 | 59.48 | 1,918,519 | -0.74(-1.23%) |
Nov 16, 2022 | 60.94 | 61.49 | 59.51 | 60.22 | 1,824,755 | -1.72(-2.78%) |
Nov 15, 2022 | 61.80 | 63.08 | 61.13 | 61.94 | 3,019,452 | +1.89(+3.15%) |
Nov 14, 2022 | 61.68 | 62.77 | 60.05 | 60.05 | 2,654,335 | -2.54(-4.06%) |
Nov 11, 2022 | 62.21 | 63.23 | 61.84 | 62.60 | 3,946,294 | +0.95(+1.54%) |
Nov 10, 2022 | 61.75 | 63.60 | 61.31 | 61.65 | 5,793,420 | +3.09(+5.28%) |
Nov 09, 2022 | 60.30 | 60.87 | 58.49 | 58.55 | 3,388,793 | -2.59(-4.24%) |
Nov 08, 2022 | 60.47 | 62.19 | 59.90 | 61.15 | 2,666,481 | +0.54(+0.89%) |
Nov 07, 2022 | 60.46 | 60.88 | 59.68 | 60.61 | 3,234,504 | +0.55(+0.91%) |
Nov 04, 2022 | 58.98 | 60.79 | 58.43 | 60.06 | 3,466,781 | +1.97(+3.39%) |
Nov 03, 2022 | 56.11 | 59.42 | 55.58 | 58.09 | 4,019,361 | +1.06(+1.85%) |
Nov 02, 2022 | 56.15 | 57.04 | 5,316,886 | +2.17(+3.95%) | ||
Nov 01, 2022 | 54.08 | 55.69 | 53.86 | 54.87 | 3,313,938 | +1.74(+3.27%) |
Oct 31, 2022 | 52.86 | 53.75 | 52.36 | 53.13 | 2,779,444 | -0.26(-0.49%) |
Oct 28, 2022 | 51.85 | 53.41 | 51.38 | 53.39 | 2,531,972 | +1.29(+2.47%) |
Oct 27, 2022 | 52.30 | 52.99 | 51.93 | 52.11 | 2,749,949 | +0.14(+0.28%) |
Oct 26, 2022 | 51.91 | 53.31 | 51.73 | 51.96 | 1,779,823 | -0.16(-0.31%) |
Oct 25, 2022 | 49.73 | 52.21 | 49.73 | 52.12 | 2,313,330 | +2.48(+4.99%) |
Oct 24, 2022 | 49.44 | 49.96 | 48.35 | 49.65 | 2,360,392 | +0.51(+1.04%) |
Oct 21, 2022 | 47.23 | 49.19 | 46.67 | 49.14 | 2,083,212 | +1.97(+4.17%) |
Oct 20, 2022 | 47.43 | 48.94 | 46.83 | 47.17 | 1,915,546 | -0.30(-0.63%) |
Oct 19, 2022 | 47.78 | 48.13 | 47.06 | 47.47 | 1,842,018 | -0.76(-1.57%) |
Oct 18, 2022 | 48.21 | 49.31 | 47.62 | 48.23 | 1,693,061 | +1.28(+2.72%) |
Oct 17, 2022 | 46.80 | 47.49 | 46.50 | 46.95 | 2,359,022 | +1.50(+3.29%) |
Oct 14, 2022 | 47.23 | 47.59 | 45.38 | 45.45 | 2,223,731 | -1.15(-2.47%) |
Oct 13, 2022 | 45.15 | 47.78 | 43.78 | 46.61 | 5,642,989 | +0.25(+0.54%) |
Oct 12, 2022 | 45.48 | 46.54 | 44.80 | 46.36 | 2,231,176 | +0.60(+1.30%) |
Oct 11, 2022 | 46.55 | 46.73 | 45.32 | 45.76 | 3,034,149 | -0.84(-1.79%) |
Oct 10, 2022 | 47.32 | 47.78 | 45.95 | 46.60 | 1,742,912 | -0.21(-0.45%) |
Oct 07, 2022 | 48.32 | 48.51 | 46.29 | 46.81 | 2,428,005 | -2.15(-4.39%) |
Oct 06, 2022 | 49.20 | 50.15 | 48.69 | 48.96 | 1,547,261 | -0.60(-1.20%) |
Oct 05, 2022 | 48.70 | 49.88 | 48.33 | 49.55 | 1,980,026 | -0.29(-0.58%) |
Oct 04, 2022 | 48.14 | 49.99 | 47.62 | 49.84 | 2,756,103 | +2.88(+6.13%) |