Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.53 | 62.44 | 60.87 | 62.37 | 2,650,184 | -0.34(-0.54%) |
Dec 29, 2022 | 61.85 | 63.05 | 61.09 | 62.71 | 5,253,300 | +2.43(+4.03%) |
Dec 28, 2022 | 60.71 | 61.80 | 59.77 | 60.28 | 3,575,918 | -1.08(-1.76%) |
Dec 27, 2022 | 61.94 | 62.17 | 60.98 | 61.36 | 5,070,614 | -1.03(-1.65%) |
Dec 23, 2022 | 61.44 | 62.54 | 60.69 | 62.39 | 3,351,501 | +0.27(+0.43%) |
Dec 22, 2022 | 63.28 | 63.28 | 60.68 | 62.12 | 9,875,156 | -2.92(-4.49%) |
Dec 21, 2022 | 64.74 | 66.05 | 64.63 | 65.04 | 5,060,944 | +1.01(+1.58%) |
Dec 20, 2022 | 63.34 | 64.98 | 62.61 | 64.03 | 4,569,055 | -0.12(-0.19%) |
Dec 19, 2022 | 65.45 | 65.76 | 62.90 | 64.15 | 6,366,661 | -1.23(-1.88%) |
Dec 16, 2022 | 63.90 | 65.81 | 63.52 | 65.38 | 8,463,645 | +1.12(+1.74%) |
Dec 15, 2022 | 65.65 | 66.17 | 63.52 | 64.26 | 12,351,434 | -3.33(-4.93%) |
Dec 14, 2022 | 71.17 | 71.55 | 67.01 | 67.59 | 10,938,324 | -3.97(-5.55%) |
Dec 13, 2022 | 74.88 | 74.88 | 70.43 | 71.56 | 4,856,843 | +0.57(+0.80%) |
Dec 12, 2022 | 69.69 | 71.00 | 68.91 | 70.99 | 5,151,332 | +0.46(+0.65%) |
Dec 09, 2022 | 71.05 | 72.24 | 70.36 | 70.53 | 3,530,214 | -1.63(-2.26%) |
Dec 08, 2022 | 71.20 | 73.23 | 70.69 | 72.16 | 4,363,975 | +2.02(+2.88%) |
Dec 07, 2022 | 68.76 | 70.89 | 68.43 | 70.14 | 3,030,467 | +0.40(+0.57%) |
Dec 06, 2022 | 71.86 | 71.86 | 69.19 | 69.74 | 4,905,533 | -1.83(-2.56%) |
Dec 05, 2022 | 72.77 | 73.21 | 70.52 | 71.57 | 4,064,738 | -1.47(-2.01%) |
Dec 02, 2022 | 71.82 | 73.12 | 70.96 | 73.04 | 4,801,254 | -0.95(-1.28%) |
Dec 01, 2022 | 75.50 | 75.92 | 72.77 | 73.99 | 4,904,533 | -1.21(-1.61%) |
Nov 30, 2022 | 70.85 | 75.31 | 69.76 | 75.20 | 7,603,483 | +4.48(+6.33%) |
Nov 29, 2022 | 70.37 | 71.36 | 69.60 | 70.72 | 4,039,119 | +0.76(+1.09%) |
Nov 28, 2022 | 72.16 | 72.84 | 69.54 | 69.96 | 6,493,536 | -3.44(-4.69%) |
Nov 25, 2022 | 73.80 | 74.61 | 73.37 | 73.40 | 2,005,985 | -0.60(-0.81%) |
Nov 23, 2022 | 73.67 | 76.05 | 73.48 | 74.00 | 4,304,146 | +0.26(+0.35%) |
Nov 22, 2022 | 72.09 | 73.81 | 71.42 | 73.74 | 4,755,621 | +2.59(+3.64%) |
Nov 21, 2022 | 71.35 | 72.00 | 70.52 | 71.15 | 4,134,396 | -1.31(-1.81%) |
Nov 18, 2022 | 72.83 | 73.15 | 71.42 | 72.46 | 4,745,505 | +1.35(+1.90%) |
Nov 17, 2022 | 68.20 | 71.86 | 67.65 | 71.11 | 5,800,847 | +0.82(+1.17%) |
Nov 16, 2022 | 72.62 | 72.65 | 70.23 | 70.29 | 7,868,452 | -4.01(-5.40%) |
Nov 15, 2022 | 75.87 | 76.26 | 73.08 | 74.30 | 7,023,935 | +1.47(+2.02%) |
Nov 14, 2022 | 74.31 | 77.28 | 72.75 | 72.83 | 9,267,911 | -2.22(-2.96%) |
Nov 11, 2022 | 72.59 | 76.14 | 72.25 | 75.05 | 7,264,495 | +2.26(+3.10%) |
Nov 10, 2022 | 68.37 | 73.06 | 67.89 | 72.79 | 10,448,807 | +8.96(+14.04%) |
Nov 09, 2022 | 65.58 | 66.67 | 63.34 | 63.83 | 6,383,341 | -3.26(-4.86%) |
Nov 08, 2022 | 66.83 | 67.85 | 65.65 | 67.09 | 5,586,443 | +1.62(+2.47%) |
Nov 07, 2022 | 64.10 | 65.88 | 62.65 | 65.47 | 6,386,441 | +2.27(+3.59%) |
Nov 04, 2022 | 62.00 | 63.23 | 60.93 | 63.20 | 8,120,188 | +4.01(+6.77%) |
Nov 03, 2022 | 59.40 | 60.86 | 58.43 | 59.19 | 6,630,050 | -0.92(-1.53%) |
Nov 02, 2022 | 62.19 | 60.00 | 60.11 | 8,274,937 | -1.63(-2.64%) | |
Nov 01, 2022 | 62.73 | 63.80 | 61.53 | 61.74 | 8,317,643 | +0.31(+0.50%) |
Oct 31, 2022 | 65.92 | 67.14 | 61.23 | 61.43 | 17,972,366 | -6.05(-8.97%) |
Oct 28, 2022 | 64.82 | 67.77 | 63.57 | 67.48 | 9,835,761 | +2.63(+4.06%) |
Oct 27, 2022 | 65.40 | 66.36 | 63.50 | 64.85 | 10,070,512 | -2.89(-4.27%) |
Oct 26, 2022 | 65.07 | 68.54 | 64.41 | 67.74 | 9,202,275 | +1.15(+1.73%) |
Oct 25, 2022 | 65.43 | 67.60 | 65.40 | 66.59 | 7,050,723 | +1.24(+1.90%) |
Oct 24, 2022 | 66.48 | 66.90 | 63.99 | 65.35 | 5,918,725 | -0.33(-0.50%) |
Oct 21, 2022 | 61.40 | 65.89 | 60.91 | 65.68 | 8,204,064 | +4.16(+6.76%) |
Oct 20, 2022 | 61.00 | 63.26 | 60.44 | 61.52 | 5,535,100 | +0.75(+1.23%) |
Oct 19, 2022 | 60.01 | 61.74 | 59.65 | 60.77 | 4,200,445 | +0.04(+0.07%) |
Oct 18, 2022 | 62.39 | 62.70 | 59.47 | 60.73 | 5,006,011 | +0.94(+1.57%) |
Oct 17, 2022 | 59.56 | 60.76 | 59.02 | 59.79 | 5,881,612 | +2.02(+3.50%) |
Oct 14, 2022 | 61.74 | 61.94 | 57.62 | 57.77 | 6,374,546 | -2.86(-4.72%) |
Oct 13, 2022 | 56.21 | 61.37 | 54.93 | 60.63 | 10,023,068 | +1.68(+2.85%) |
Oct 12, 2022 | 58.85 | 59.68 | 58.18 | 58.95 | 4,571,985 | -0.52(-0.87%) |
Oct 11, 2022 | 60.72 | 60.88 | 58.34 | 59.47 | 9,113,109 | -2.46(-3.97%) |
Oct 10, 2022 | 64.82 | 64.85 | 59.68 | 61.93 | 8,860,968 | -2.90(-4.47%) |
Oct 07, 2022 | 68.01 | 68.17 | 63.11 | 64.83 | 10,339,341 | -5.42(-7.72%) |
Oct 06, 2022 | 69.63 | 71.58 | 69.06 | 70.25 | 6,464,281 | +0.75(+1.07%) |
Oct 05, 2022 | 67.50 | 69.84 | 66.88 | 69.50 | 5,886,731 | +0.58(+0.85%) |
Oct 04, 2022 | 67.00 | 68.94 | 66.79 | 68.92 | 6,281,600 | +4.13(+6.37%) |