Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.10 | 62.62 | 61.75 | 62.45 | 500,673 | -0.16(-0.26%) |
Dec 29, 2022 | 61.23 | 62.96 | 61.11 | 62.61 | 620,814 | +1.51(+2.47%) |
Dec 28, 2022 | 61.87 | 61.87 | 61.07 | 61.11 | 492,946 | -0.32(-0.52%) |
Dec 27, 2022 | 61.64 | 61.89 | 60.80 | 61.43 | 611,983 | -0.04(-0.06%) |
Dec 23, 2022 | 61.12 | 61.60 | 60.66 | 61.47 | 517,010 | +0.28(+0.46%) |
Dec 22, 2022 | 61.71 | 61.71 | 59.88 | 61.18 | 675,353 | -0.76(-1.22%) |
Dec 21, 2022 | 61.68 | 62.75 | 61.67 | 61.94 | 776,333 | +1.00(+1.65%) |
Dec 20, 2022 | 60.49 | 61.32 | 60.35 | 60.94 | 725,122 | +0.69(+1.15%) |
Dec 19, 2022 | 59.68 | 60.64 | 59.29 | 60.25 | 890,904 | +0.56(+0.94%) |
Dec 16, 2022 | 59.40 | 60.44 | 59.09 | 59.69 | 2,548,111 | -0.28(-0.47%) |
Dec 15, 2022 | 60.16 | 60.82 | 59.39 | 59.97 | 1,285,935 | -1.04(-1.71%) |
Dec 14, 2022 | 62.68 | 62.90 | 60.90 | 61.01 | 894,810 | -1.65(-2.63%) |
Dec 13, 2022 | 65.10 | 65.39 | 61.83 | 62.66 | 1,003,144 | -1.08(-1.69%) |
Dec 12, 2022 | 62.45 | 64.03 | 61.70 | 63.74 | 764,911 | +1.51(+2.42%) |
Dec 09, 2022 | 61.94 | 62.76 | 61.81 | 62.24 | 784,284 | -0.06(-0.09%) |
Dec 08, 2022 | 62.79 | 62.98 | 61.88 | 62.29 | 675,092 | -0.05(-0.08%) |
Dec 07, 2022 | 61.33 | 63.06 | 60.97 | 62.34 | 1,446,203 | +0.77(+1.25%) |
Dec 06, 2022 | 60.68 | 61.69 | 60.20 | 61.57 | 1,748,748 | +0.96(+1.58%) |
Dec 05, 2022 | 64.66 | 64.66 | 59.62 | 60.61 | 1,530,703 | -4.61(-7.06%) |
Dec 02, 2022 | 64.74 | 65.62 | 64.47 | 65.22 | 559,182 | -0.38(-0.58%) |
Dec 01, 2022 | 66.95 | 67.25 | 64.94 | 65.60 | 655,190 | -0.94(-1.41%) |
Nov 30, 2022 | 64.50 | 66.62 | 63.28 | 66.54 | 1,220,528 | +1.96(+3.04%) |
Nov 29, 2022 | 64.01 | 64.81 | 63.37 | 64.58 | 762,755 | +0.78(+1.22%) |
Nov 28, 2022 | 65.44 | 65.75 | 63.58 | 63.80 | 880,583 | -2.28(-3.46%) |
Nov 25, 2022 | 66.09 | 66.34 | 65.58 | 66.08 | 215,957 | +0.54(+0.82%) |
Nov 23, 2022 | 65.63 | 66.05 | 65.22 | 65.54 | 504,152 | -0.37(-0.56%) |
Nov 22, 2022 | 64.83 | 65.96 | 64.35 | 65.91 | 673,553 | +1.47(+2.28%) |
Nov 21, 2022 | 63.96 | 64.66 | 63.52 | 64.44 | 700,087 | +0.73(+1.15%) |
Nov 18, 2022 | 65.14 | 65.31 | 62.78 | 63.71 | 1,004,898 | -0.10(-0.16%) |
Nov 17, 2022 | 64.51 | 64.51 | 62.84 | 63.82 | 1,491,044 | -1.35(-2.07%) |
Nov 16, 2022 | 67.63 | 67.63 | 65.03 | 65.16 | 1,070,196 | -2.75(-4.05%) |
Nov 15, 2022 | 69.01 | 69.91 | 67.62 | 67.91 | 1,615,842 | -0.13(-0.20%) |
Nov 14, 2022 | 69.63 | 69.76 | 68.01 | 68.04 | 961,094 | -2.15(-3.06%) |
Nov 11, 2022 | 70.09 | 71.31 | 69.72 | 70.20 | 1,092,532 | +0.14(+0.20%) |
Nov 10, 2022 | 67.54 | 70.17 | 67.54 | 70.05 | 1,228,632 | +4.72(+7.22%) |
Nov 09, 2022 | 65.80 | 66.57 | 64.96 | 65.33 | 949,700 | -1.15(-1.72%) |
Nov 08, 2022 | 65.93 | 67.20 | 65.19 | 66.48 | 999,322 | +0.38(+0.57%) |
Nov 07, 2022 | 66.94 | 67.26 | 65.36 | 66.10 | 708,308 | -0.26(-0.39%) |
Nov 04, 2022 | 65.78 | 66.61 | 65.21 | 66.36 | 1,039,161 | +1.91(+2.97%) |
Nov 03, 2022 | 63.89 | 64.79 | 63.09 | 64.44 | 1,121,757 | +0.00(+0.00%) |
Nov 02, 2022 | 68.10 | 64.19 | 64.44 | 1,629,508 | -3.81(-5.58%) | |
Nov 01, 2022 | 68.76 | 68.76 | 67.70 | 68.25 | 622,583 | +0.43(+0.63%) |
Oct 31, 2022 | 66.85 | 68.56 | 66.85 | 67.83 | 872,696 | +0.31(+0.46%) |
Oct 28, 2022 | 66.58 | 67.61 | 65.78 | 67.51 | 853,559 | +1.65(+2.50%) |
Oct 27, 2022 | 66.72 | 67.41 | 65.56 | 65.86 | 861,514 | +0.03(+0.04%) |
Oct 26, 2022 | 64.68 | 66.77 | 64.15 | 65.84 | 955,979 | +1.32(+2.05%) |
Oct 25, 2022 | 62.97 | 64.72 | 62.58 | 64.52 | 638,688 | +1.04(+1.63%) |
Oct 24, 2022 | 63.17 | 64.72 | 62.94 | 63.48 | 1,134,894 | +0.62(+0.99%) |
Oct 21, 2022 | 60.16 | 63.33 | 59.37 | 62.86 | 1,373,942 | +2.18(+3.59%) |
Oct 20, 2022 | 64.13 | 65.22 | 59.56 | 60.68 | 2,246,717 | -6.22(-9.30%) |
Oct 19, 2022 | 68.15 | 69.16 | 66.25 | 66.90 | 1,111,778 | -1.92(-2.79%) |
Oct 18, 2022 | 69.62 | 70.01 | 67.95 | 68.82 | 757,833 | +0.50(+0.73%) |
Oct 17, 2022 | 67.12 | 68.48 | 66.72 | 68.32 | 1,092,420 | +3.15(+4.83%) |
Oct 14, 2022 | 68.29 | 69.28 | 64.98 | 65.18 | 1,000,825 | -2.13(-3.16%) |
Oct 13, 2022 | 63.36 | 67.90 | 62.50 | 67.31 | 821,196 | +2.35(+3.61%) |
Oct 12, 2022 | 65.54 | 65.93 | 64.53 | 64.96 | 822,515 | -0.80(-1.22%) |
Oct 11, 2022 | 66.28 | 67.20 | 65.32 | 65.76 | 769,483 | -0.88(-1.32%) |
Oct 10, 2022 | 67.53 | 67.76 | 66.16 | 66.64 | 652,181 | -0.33(-0.49%) |
Oct 07, 2022 | 68.11 | 68.57 | 66.42 | 66.97 | 629,660 | -1.88(-2.72%) |
Oct 06, 2022 | 68.64 | 69.50 | 68.45 | 68.84 | 522,746 | -0.47(-0.68%) |
Oct 05, 2022 | 68.02 | 69.50 | 66.92 | 69.31 | 706,861 | -0.29(-0.42%) |
Oct 04, 2022 | 66.65 | 69.65 | 66.50 | 69.61 | 788,626 | +4.33(+6.63%) |