Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.43 | 61.88 | 60.43 | 61.86 | 1,486,579 | +0.21(+0.35%) |
Dec 29, 2022 | 61.12 | 62.20 | 60.63 | 61.65 | 1,207,812 | +1.02(+1.68%) |
Dec 28, 2022 | 61.49 | 61.95 | 60.55 | 60.63 | 1,295,043 | -0.86(-1.40%) |
Dec 27, 2022 | 62.39 | 62.76 | 61.44 | 61.49 | 1,014,815 | -0.81(-1.31%) |
Dec 23, 2022 | 61.81 | 62.48 | 61.41 | 62.31 | 802,981 | +0.47(+0.75%) |
Dec 22, 2022 | 61.88 | 62.16 | 60.69 | 61.84 | 1,261,113 | -0.75(-1.19%) |
Dec 21, 2022 | 61.55 | 62.77 | 61.24 | 62.59 | 1,926,827 | +1.78(+2.93%) |
Dec 20, 2022 | 60.53 | 61.30 | 60.08 | 60.81 | 1,586,759 | +0.36(+0.59%) |
Dec 19, 2022 | 60.63 | 60.99 | 59.98 | 60.45 | 1,800,723 | -0.17(-0.29%) |
Dec 16, 2022 | 61.34 | 61.93 | 60.04 | 60.62 | 4,267,541 | -1.50(-2.42%) |
Dec 15, 2022 | 62.75 | 63.20 | 61.50 | 62.13 | 2,294,830 | -1.96(-3.06%) |
Dec 14, 2022 | 63.42 | 64.94 | 63.01 | 64.08 | 1,935,489 | +0.62(+0.98%) |
Dec 13, 2022 | 64.34 | 65.28 | 63.02 | 63.46 | 3,469,394 | +1.33(+2.14%) |
Dec 12, 2022 | 61.06 | 62.16 | 60.74 | 62.13 | 1,993,068 | +1.15(+1.89%) |
Dec 09, 2022 | 60.55 | 62.07 | 60.54 | 60.98 | 1,680,822 | +0.05(+0.08%) |
Dec 08, 2022 | 60.15 | 60.98 | 59.73 | 60.93 | 2,165,045 | +1.40(+2.35%) |
Dec 07, 2022 | 60.94 | 61.19 | 59.40 | 59.54 | 2,547,708 | -1.79(-2.93%) |
Dec 06, 2022 | 62.33 | 62.75 | 60.84 | 61.33 | 3,249,626 | -1.22(-1.95%) |
Dec 05, 2022 | 65.46 | 66.24 | 61.71 | 62.55 | 3,516,762 | -3.64(-5.49%) |
Dec 02, 2022 | 66.10 | 67.48 | 65.57 | 66.19 | 2,348,423 | -0.94(-1.40%) |
Dec 01, 2022 | 66.40 | 67.79 | 66.30 | 67.13 | 3,845,824 | -0.16(-0.25%) |
Nov 30, 2022 | 64.35 | 67.31 | 64.16 | 67.29 | 5,158,607 | +3.43(+5.38%) |
Nov 29, 2022 | 63.57 | 64.08 | 63.14 | 63.86 | 2,035,255 | +0.81(+1.29%) |
Nov 28, 2022 | 63.72 | 64.26 | 62.94 | 63.05 | 2,358,348 | -1.41(-2.18%) |
Nov 25, 2022 | 63.32 | 64.70 | 63.07 | 64.45 | 1,048,925 | +1.11(+1.75%) |
Nov 23, 2022 | 62.73 | 63.74 | 62.73 | 63.35 | 2,025,061 | +0.54(+0.86%) |
Nov 22, 2022 | 61.22 | 62.85 | 60.69 | 62.80 | 2,287,886 | +2.06(+3.38%) |
Nov 21, 2022 | 59.68 | 61.17 | 59.55 | 60.75 | 1,523,113 | +0.68(+1.13%) |
Nov 18, 2022 | 60.42 | 60.81 | 59.42 | 60.07 | 1,743,971 | +0.34(+0.57%) |
Nov 17, 2022 | 59.34 | 60.22 | 58.87 | 59.73 | 1,910,496 | -0.75(-1.23%) |
Nov 16, 2022 | 61.19 | 61.75 | 59.76 | 60.48 | 1,817,124 | -1.73(-2.78%) |
Nov 15, 2022 | 62.06 | 63.35 | 61.39 | 62.20 | 3,006,825 | +1.90(+3.15%) |
Nov 14, 2022 | 61.94 | 63.03 | 60.30 | 60.30 | 2,643,235 | -2.55(-4.06%) |
Nov 11, 2022 | 62.47 | 63.49 | 62.10 | 62.86 | 3,929,791 | +0.95(+1.54%) |
Nov 10, 2022 | 62.01 | 63.87 | 61.57 | 61.90 | 5,769,193 | +3.10(+5.28%) |
Nov 09, 2022 | 60.55 | 61.12 | 58.73 | 58.80 | 3,374,621 | -2.60(-4.24%) |
Nov 08, 2022 | 60.73 | 62.45 | 60.15 | 61.40 | 2,655,330 | +0.54(+0.89%) |
Nov 07, 2022 | 60.72 | 61.13 | 59.93 | 60.86 | 3,220,977 | +0.55(+0.91%) |
Nov 04, 2022 | 59.22 | 61.05 | 58.68 | 60.31 | 3,452,283 | +1.98(+3.39%) |
Nov 03, 2022 | 56.34 | 59.67 | 55.81 | 58.34 | 4,002,552 | +1.06(+1.85%) |
Nov 02, 2022 | 56.38 | 57.28 | 5,294,651 | +2.18(+3.95%) | ||
Nov 01, 2022 | 54.31 | 55.93 | 54.08 | 55.10 | 3,300,080 | +1.74(+3.27%) |
Oct 31, 2022 | 53.09 | 53.97 | 52.58 | 53.36 | 2,767,820 | -0.26(-0.49%) |
Oct 28, 2022 | 52.06 | 53.63 | 51.59 | 53.62 | 2,521,383 | +1.29(+2.47%) |
Oct 27, 2022 | 52.52 | 53.21 | 52.15 | 52.32 | 2,738,449 | +0.14(+0.28%) |
Oct 26, 2022 | 52.13 | 53.54 | 51.95 | 52.18 | 1,772,380 | -0.16(-0.31%) |
Oct 25, 2022 | 49.93 | 52.43 | 49.93 | 52.34 | 2,303,656 | +2.49(+4.99%) |
Oct 24, 2022 | 49.64 | 50.17 | 48.56 | 49.86 | 2,350,521 | +0.51(+1.04%) |
Oct 21, 2022 | 47.43 | 49.39 | 46.86 | 49.35 | 2,074,500 | +1.98(+4.17%) |
Oct 20, 2022 | 47.63 | 49.14 | 47.02 | 47.37 | 1,907,535 | -0.30(-0.63%) |
Oct 19, 2022 | 47.98 | 48.33 | 47.25 | 47.67 | 1,834,315 | -0.76(-1.57%) |
Oct 18, 2022 | 48.41 | 49.52 | 47.82 | 48.43 | 1,685,981 | +1.28(+2.72%) |
Oct 17, 2022 | 46.99 | 47.69 | 46.70 | 47.15 | 2,349,156 | +1.50(+3.29%) |
Oct 14, 2022 | 47.43 | 47.79 | 45.57 | 45.65 | 2,214,432 | -1.16(-2.47%) |
Oct 13, 2022 | 45.34 | 47.98 | 43.97 | 46.80 | 5,619,391 | +0.25(+0.54%) |
Oct 12, 2022 | 45.67 | 46.73 | 44.99 | 46.55 | 2,221,845 | +0.60(+1.30%) |
Oct 11, 2022 | 46.74 | 46.92 | 45.51 | 45.95 | 3,021,460 | -0.84(-1.79%) |
Oct 10, 2022 | 47.51 | 47.98 | 46.15 | 46.79 | 1,735,623 | -0.21(-0.45%) |
Oct 07, 2022 | 48.53 | 48.71 | 46.48 | 47.00 | 2,417,851 | -2.16(-4.39%) |
Oct 06, 2022 | 49.40 | 50.36 | 48.89 | 49.16 | 1,540,790 | -0.60(-1.20%) |
Oct 05, 2022 | 48.90 | 50.09 | 48.53 | 49.76 | 1,971,745 | -0.29(-0.58%) |
Oct 04, 2022 | 48.34 | 50.20 | 47.82 | 50.05 | 2,744,578 | +2.89(+6.13%) |