Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.12 | 59.40 | 58.64 | 59.24 | 648,714 | -0.13(-0.22%) |
Dec 29, 2022 | 58.68 | 59.54 | 58.62 | 59.37 | 647,779 | +0.94(+1.61%) |
Dec 28, 2022 | 59.64 | 59.69 | 58.33 | 58.43 | 677,874 | -0.91(-1.53%) |
Dec 27, 2022 | 59.42 | 59.68 | 59.14 | 59.34 | 423,560 | -0.03(-0.05%) |
Dec 23, 2022 | 58.87 | 59.43 | 58.66 | 59.37 | 551,294 | +0.35(+0.59%) |
Dec 22, 2022 | 59.24 | 59.25 | 57.72 | 59.02 | 704,359 | -0.23(-0.38%) |
Dec 21, 2022 | 59.16 | 60.00 | 58.56 | 59.25 | 894,737 | +0.80(+1.36%) |
Dec 20, 2022 | 58.89 | 58.91 | 58.08 | 58.45 | 1,320,458 | -0.63(-1.06%) |
Dec 19, 2022 | 59.32 | 59.53 | 58.57 | 59.08 | 947,044 | -0.38(-0.64%) |
Dec 16, 2022 | 59.75 | 59.90 | 58.59 | 59.46 | 2,324,876 | -0.68(-1.13%) |
Dec 15, 2022 | 60.63 | 61.28 | 59.94 | 60.14 | 1,274,748 | -1.36(-2.20%) |
Dec 14, 2022 | 61.61 | 62.36 | 61.10 | 61.50 | 1,586,584 | -0.14(-0.23%) |
Dec 13, 2022 | 62.86 | 63.37 | 60.99 | 61.64 | 2,483,209 | +0.10(+0.17%) |
Dec 12, 2022 | 61.77 | 61.77 | 60.97 | 61.53 | 726,831 | -0.15(-0.24%) |
Dec 09, 2022 | 61.66 | 61.96 | 61.29 | 61.68 | 1,116,265 | -0.22(-0.35%) |
Dec 08, 2022 | 62.06 | 62.53 | 61.80 | 61.90 | 1,365,058 | +0.20(+0.32%) |
Dec 07, 2022 | 61.23 | 62.34 | 61.02 | 61.70 | 1,098,128 | +0.34(+0.55%) |
Dec 06, 2022 | 61.07 | 61.43 | 60.80 | 61.36 | 971,274 | +0.53(+0.88%) |
Dec 05, 2022 | 61.53 | 61.53 | 60.50 | 60.83 | 2,115,078 | -0.93(-1.50%) |
Dec 02, 2022 | 60.92 | 62.06 | 60.73 | 61.76 | 491,329 | +0.13(+0.21%) |
Dec 01, 2022 | 62.97 | 63.15 | 61.04 | 61.63 | 679,291 | -0.71(-1.14%) |
Nov 30, 2022 | 61.48 | 62.49 | 60.94 | 62.34 | 1,397,484 | +0.57(+0.93%) |
Nov 29, 2022 | 60.68 | 61.92 | 60.41 | 61.77 | 469,325 | +1.37(+2.27%) |
Nov 28, 2022 | 61.58 | 62.08 | 60.27 | 60.40 | 606,387 | -1.79(-2.88%) |
Nov 25, 2022 | 62.34 | 62.42 | 61.82 | 62.19 | 364,422 | +0.48(+0.78%) |
Nov 23, 2022 | 62.08 | 62.42 | 61.48 | 61.71 | 555,181 | -0.64(-1.02%) |
Nov 22, 2022 | 61.37 | 62.41 | 61.12 | 62.35 | 854,547 | +1.37(+2.25%) |
Nov 21, 2022 | 60.56 | 61.53 | 60.32 | 60.98 | 999,223 | -0.57(-0.93%) |
Nov 18, 2022 | 61.96 | 62.25 | 61.31 | 61.55 | 703,682 | +0.20(+0.32%) |
Nov 17, 2022 | 59.89 | 61.40 | 59.62 | 61.35 | 568,423 | +0.83(+1.36%) |
Nov 16, 2022 | 61.31 | 61.35 | 60.37 | 60.53 | 503,387 | -0.92(-1.50%) |
Nov 15, 2022 | 61.33 | 61.62 | 60.62 | 61.45 | 670,231 | +0.74(+1.22%) |
Nov 14, 2022 | 61.45 | 61.85 | 60.67 | 60.71 | 798,922 | -1.06(-1.72%) |
Nov 11, 2022 | 62.30 | 62.52 | 61.34 | 61.77 | 675,651 | -0.41(-0.66%) |
Nov 10, 2022 | 60.13 | 62.55 | 59.95 | 62.18 | 1,078,545 | +3.80(+6.51%) |
Nov 09, 2022 | 58.77 | 59.85 | 58.21 | 58.38 | 1,047,636 | -0.75(-1.27%) |
Nov 08, 2022 | 59.77 | 59.96 | 58.84 | 59.13 | 784,811 | -0.60(-1.01%) |
Nov 07, 2022 | 60.28 | 60.54 | 58.93 | 59.73 | 967,921 | +0.08(+0.13%) |
Nov 04, 2022 | 57.69 | 60.22 | 56.57 | 59.66 | 1,823,277 | +3.08(+5.44%) |
Nov 03, 2022 | 55.79 | 56.90 | 54.96 | 56.58 | 805,421 | -0.21(-0.36%) |
Nov 02, 2022 | 57.99 | 58.31 | 56.63 | 56.78 | 1,527,723 | -1.32(-2.28%) |
Nov 01, 2022 | 57.26 | 58.24 | 56.82 | 58.11 | 1,280,173 | +1.32(+2.33%) |
Oct 31, 2022 | 56.10 | 56.87 | 55.78 | 56.78 | 1,292,239 | +0.59(+1.05%) |
Oct 28, 2022 | 54.91 | 56.33 | 54.47 | 56.19 | 814,278 | +1.38(+2.52%) |
Oct 27, 2022 | 54.78 | 55.24 | 54.53 | 54.81 | 731,508 | +0.72(+1.34%) |
Oct 26, 2022 | 54.69 | 54.93 | 53.91 | 54.09 | 992,856 | -0.47(-0.86%) |
Oct 25, 2022 | 52.91 | 54.64 | 52.91 | 54.56 | 1,192,017 | +1.77(+3.36%) |
Oct 24, 2022 | 52.85 | 52.88 | 52.04 | 52.79 | 1,113,477 | +0.54(+1.04%) |
Oct 21, 2022 | 50.86 | 52.40 | 50.49 | 52.24 | 2,685,909 | +1.28(+2.50%) |
Oct 20, 2022 | 51.18 | 51.68 | 50.70 | 50.97 | 643,170 | -0.01(-0.02%) |
Oct 19, 2022 | 51.24 | 51.59 | 50.27 | 50.98 | 775,630 | -1.17(-2.25%) |
Oct 18, 2022 | 52.24 | 52.52 | 51.65 | 52.15 | 1,194,709 | +0.63(+1.22%) |
Oct 17, 2022 | 51.08 | 51.71 | 50.92 | 51.52 | 1,007,358 | +1.41(+2.81%) |
Oct 14, 2022 | 51.90 | 52.24 | 50.00 | 50.11 | 948,029 | -1.22(-2.38%) |
Oct 13, 2022 | 50.42 | 51.85 | 49.90 | 51.33 | 1,738,303 | -0.02(-0.04%) |
Oct 12, 2022 | 51.81 | 51.81 | 51.07 | 51.35 | 1,356,209 | -0.52(-1.00%) |
Oct 11, 2022 | 51.27 | 52.20 | 50.70 | 51.87 | 1,194,894 | +0.89(+1.75%) |
Oct 10, 2022 | 51.27 | 51.55 | 50.64 | 50.98 | 974,312 | +0.00(+0.00%) |
Oct 07, 2022 | 51.26 | 51.44 | 50.73 | 50.98 | 1,081,088 | -0.75(-1.45%) |
Oct 06, 2022 | 52.04 | 52.49 | 51.44 | 51.73 | 923,606 | -0.54(-1.04%) |
Oct 05, 2022 | 51.59 | 52.63 | 50.90 | 52.27 | 1,082,545 | -0.35(-0.66%) |
Oct 04, 2022 | 51.52 | 52.66 | 51.21 | 52.62 | 1,404,054 | +1.66(+3.26%) |