Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.43 | 57.74 | 56.79 | 57.72 | 1,438,331 | -0.03(-0.05%) |
Dec 29, 2022 | 56.38 | 58.01 | 56.25 | 57.75 | 1,119,188 | +1.84(+3.28%) |
Dec 28, 2022 | 56.40 | 56.85 | 55.81 | 55.91 | 1,088,929 | -0.84(-1.47%) |
Dec 27, 2022 | 56.98 | 57.13 | 56.34 | 56.75 | 717,618 | +0.01(+0.02%) |
Dec 23, 2022 | 56.74 | 56.81 | 56.05 | 56.74 | 841,162 | +0.07(+0.12%) |
Dec 22, 2022 | 57.09 | 57.10 | 56.14 | 56.67 | 1,834,364 | -1.04(-1.80%) |
Dec 21, 2022 | 57.70 | 58.11 | 57.10 | 57.71 | 1,940,985 | +0.56(+0.98%) |
Dec 20, 2022 | 56.06 | 57.41 | 56.00 | 57.15 | 2,023,599 | +0.27(+0.47%) |
Dec 19, 2022 | 58.14 | 58.36 | 56.48 | 56.88 | 1,826,387 | -1.09(-1.87%) |
Dec 16, 2022 | 58.49 | 59.13 | 57.37 | 57.97 | 3,871,348 | -1.02(-1.73%) |
Dec 15, 2022 | 61.10 | 61.11 | 58.63 | 58.98 | 3,306,286 | -2.89(-4.67%) |
Dec 14, 2022 | 61.97 | 62.97 | 61.30 | 61.88 | 1,508,940 | -0.50(-0.80%) |
Dec 13, 2022 | 63.29 | 64.38 | 61.87 | 62.38 | 2,428,675 | -0.37(-0.58%) |
Dec 12, 2022 | 61.69 | 62.77 | 61.66 | 62.74 | 1,593,861 | +0.96(+1.56%) |
Dec 09, 2022 | 61.42 | 63.01 | 61.28 | 61.78 | 3,547,372 | +0.36(+0.58%) |
Dec 08, 2022 | 61.20 | 61.65 | 60.67 | 61.43 | 1,785,961 | +0.90(+1.49%) |
Dec 07, 2022 | 60.23 | 60.84 | 59.88 | 60.52 | 2,346,369 | -0.10(-0.16%) |
Dec 06, 2022 | 61.91 | 61.94 | 60.29 | 60.62 | 2,165,820 | -1.52(-2.44%) |
Dec 05, 2022 | 62.74 | 63.67 | 61.70 | 62.14 | 1,846,940 | -1.70(-2.66%) |
Dec 02, 2022 | 63.89 | 64.71 | 63.41 | 63.84 | 1,776,635 | -1.58(-2.41%) |
Dec 01, 2022 | 64.72 | 65.83 | 63.35 | 65.41 | 3,227,606 | +0.44(+0.68%) |
Nov 30, 2022 | 62.33 | 65.48 | 61.98 | 64.97 | 7,868,275 | -4.02(-5.82%) |
Nov 29, 2022 | 70.17 | 70.47 | 68.89 | 68.99 | 1,948,316 | -0.75(-1.07%) |
Nov 28, 2022 | 71.38 | 71.42 | 69.43 | 69.74 | 1,736,674 | -2.01(-2.80%) |
Nov 25, 2022 | 71.71 | 72.26 | 71.35 | 71.75 | 505,949 | +0.00(+0.00%) |
Nov 23, 2022 | 70.99 | 72.21 | 70.87 | 71.75 | 969,869 | +0.75(+1.06%) |
Nov 22, 2022 | 69.93 | 71.12 | 69.56 | 71.00 | 1,074,912 | +1.31(+1.88%) |
Nov 21, 2022 | 70.53 | 70.63 | 69.49 | 69.69 | 1,161,354 | -1.15(-1.63%) |
Nov 18, 2022 | 70.53 | 71.14 | 70.12 | 70.84 | 1,589,859 | +0.83(+1.18%) |
Nov 17, 2022 | 68.68 | 70.07 | 68.10 | 70.02 | 967,663 | +0.51(+0.73%) |
Nov 16, 2022 | 70.77 | 70.77 | 69.46 | 69.51 | 848,338 | -1.57(-2.20%) |
Nov 15, 2022 | 71.36 | 72.04 | 70.56 | 71.07 | 912,080 | +0.75(+1.07%) |
Nov 14, 2022 | 70.29 | 71.31 | 69.80 | 70.32 | 1,202,202 | -0.31(-0.44%) |
Nov 11, 2022 | 69.60 | 71.15 | 68.84 | 70.63 | 1,463,292 | +1.53(+2.21%) |
Nov 10, 2022 | 67.89 | 69.29 | 67.39 | 69.10 | 1,590,989 | +3.75(+5.73%) |
Nov 09, 2022 | 66.19 | 66.41 | 65.14 | 65.36 | 1,469,403 | -1.37(-2.06%) |
Nov 08, 2022 | 66.87 | 67.77 | 66.35 | 66.73 | 1,057,409 | +0.05(+0.07%) |
Nov 07, 2022 | 65.90 | 67.02 | 65.57 | 66.68 | 1,198,555 | +0.58(+0.87%) |
Nov 04, 2022 | 66.34 | 68.23 | 65.18 | 66.11 | 1,350,984 | +1.11(+1.70%) |
Nov 03, 2022 | 65.09 | 65.53 | 64.24 | 65.00 | 812,426 | -1.18(-1.79%) |
Nov 02, 2022 | 67.85 | 68.54 | 66.04 | 66.18 | 1,244,925 | -2.07(-3.03%) |
Nov 01, 2022 | 67.21 | 68.56 | 66.86 | 68.25 | 1,502,895 | +1.68(+2.53%) |
Oct 31, 2022 | 66.16 | 67.03 | 65.58 | 66.57 | 1,867,775 | -0.12(-0.19%) |
Oct 28, 2022 | 65.08 | 66.74 | 65.05 | 66.69 | 1,611,573 | +1.85(+2.86%) |
Oct 27, 2022 | 65.60 | 66.29 | 64.61 | 64.84 | 2,488,467 | +0.01(+0.01%) |
Oct 26, 2022 | 64.15 | 66.08 | 63.87 | 64.83 | 1,906,996 | -0.37(-0.57%) |
Oct 25, 2022 | 63.77 | 65.29 | 63.37 | 65.20 | 1,449,678 | +1.45(+2.28%) |
Oct 24, 2022 | 63.32 | 63.94 | 62.79 | 63.75 | 1,393,249 | +0.71(+1.13%) |
Oct 21, 2022 | 60.17 | 63.25 | 59.82 | 63.04 | 1,772,218 | +3.00(+4.99%) |
Oct 20, 2022 | 60.13 | 61.20 | 59.70 | 60.04 | 1,671,801 | +0.18(+0.31%) |
Oct 19, 2022 | 59.87 | 60.84 | 59.52 | 59.86 | 1,332,980 | -0.43(-0.72%) |
Oct 18, 2022 | 62.16 | 62.54 | 59.72 | 60.29 | 2,011,672 | -0.41(-0.68%) |
Oct 17, 2022 | 61.21 | 61.76 | 60.35 | 60.71 | 2,279,720 | +0.73(+1.22%) |
Oct 14, 2022 | 62.01 | 62.11 | 59.85 | 59.97 | 2,515,329 | -1.63(-2.65%) |
Oct 13, 2022 | 58.66 | 61.83 | 58.20 | 61.61 | 2,234,787 | +1.71(+2.86%) |
Oct 12, 2022 | 59.98 | 60.93 | 59.61 | 59.90 | 1,249,327 | +0.26(+0.43%) |
Oct 11, 2022 | 61.40 | 61.50 | 59.37 | 59.64 | 1,782,819 | -1.90(-3.09%) |
Oct 10, 2022 | 63.76 | 63.97 | 61.14 | 61.54 | 2,628,776 | -1.96(-3.09%) |
Oct 07, 2022 | 63.42 | 63.69 | 62.68 | 63.50 | 1,366,931 | -0.88(-1.37%) |
Oct 06, 2022 | 63.86 | 64.52 | 63.38 | 64.39 | 2,670,448 | +0.30(+0.46%) |
Oct 05, 2022 | 63.02 | 64.48 | 62.88 | 64.09 | 1,525,047 | +0.60(+0.95%) |
Oct 04, 2022 | 62.40 | 63.63 | 62.29 | 63.49 | 2,191,722 | +2.31(+3.77%) |