Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.68 | 62.15 | 60.68 | 62.13 | 1,480,307 | +0.21(+0.35%) |
Dec 29, 2022 | 61.38 | 62.46 | 60.89 | 61.91 | 1,202,715 | +1.02(+1.68%) |
Dec 28, 2022 | 61.75 | 62.21 | 60.81 | 60.89 | 1,289,579 | -0.87(-1.40%) |
Dec 27, 2022 | 62.65 | 63.02 | 61.70 | 61.76 | 1,010,533 | -0.82(-1.31%) |
Dec 23, 2022 | 62.07 | 62.75 | 61.67 | 62.57 | 799,593 | +0.47(+0.75%) |
Dec 22, 2022 | 62.15 | 62.43 | 60.95 | 62.11 | 1,255,791 | -0.75(-1.19%) |
Dec 21, 2022 | 61.81 | 63.03 | 61.50 | 62.86 | 1,918,696 | +1.79(+2.93%) |
Dec 20, 2022 | 60.78 | 61.56 | 60.33 | 61.06 | 1,580,063 | +0.36(+0.59%) |
Dec 19, 2022 | 60.89 | 61.25 | 60.24 | 60.70 | 1,793,125 | -0.18(-0.29%) |
Dec 16, 2022 | 61.60 | 62.19 | 60.29 | 60.88 | 4,249,534 | -1.51(-2.42%) |
Dec 15, 2022 | 63.01 | 63.47 | 61.77 | 62.39 | 2,285,147 | -1.97(-3.06%) |
Dec 14, 2022 | 63.69 | 65.21 | 63.27 | 64.36 | 1,927,322 | +0.62(+0.98%) |
Dec 13, 2022 | 64.61 | 65.55 | 63.28 | 63.73 | 3,454,755 | +1.33(+2.14%) |
Dec 12, 2022 | 61.32 | 62.43 | 61.00 | 62.40 | 1,984,658 | +1.16(+1.89%) |
Dec 09, 2022 | 60.81 | 62.33 | 60.80 | 61.24 | 1,673,729 | +0.05(+0.08%) |
Dec 08, 2022 | 60.40 | 61.24 | 59.98 | 61.19 | 2,155,910 | +1.40(+2.35%) |
Dec 07, 2022 | 61.20 | 61.45 | 59.65 | 59.79 | 2,536,958 | -1.80(-2.93%) |
Dec 06, 2022 | 62.59 | 63.01 | 61.09 | 61.59 | 3,235,914 | -1.23(-1.95%) |
Dec 05, 2022 | 65.74 | 66.52 | 61.97 | 62.82 | 3,501,923 | -3.65(-5.49%) |
Dec 02, 2022 | 66.38 | 67.76 | 65.85 | 66.47 | 2,338,513 | -0.94(-1.40%) |
Dec 01, 2022 | 66.68 | 68.08 | 66.58 | 67.41 | 3,829,596 | -0.17(-0.24%) |
Nov 30, 2022 | 64.62 | 67.60 | 64.43 | 67.58 | 5,136,840 | +3.45(+5.38%) |
Nov 29, 2022 | 63.84 | 64.36 | 63.41 | 64.13 | 2,026,667 | +0.82(+1.29%) |
Nov 28, 2022 | 63.99 | 64.53 | 63.21 | 63.31 | 2,348,397 | -1.41(-2.18%) |
Nov 25, 2022 | 63.59 | 64.98 | 63.33 | 64.73 | 1,044,499 | +1.11(+1.75%) |
Nov 23, 2022 | 62.99 | 64.01 | 62.99 | 63.62 | 2,016,517 | +0.55(+0.86%) |
Nov 22, 2022 | 61.48 | 63.12 | 60.95 | 63.07 | 2,278,232 | +2.06(+3.38%) |
Nov 21, 2022 | 59.93 | 61.42 | 59.80 | 61.01 | 1,516,686 | +0.68(+1.13%) |
Nov 18, 2022 | 60.67 | 61.06 | 59.68 | 60.32 | 1,736,612 | +0.34(+0.57%) |
Nov 17, 2022 | 59.59 | 60.48 | 59.12 | 59.98 | 1,902,435 | -0.75(-1.23%) |
Nov 16, 2022 | 61.45 | 62.01 | 60.01 | 60.73 | 1,809,457 | -1.73(-2.78%) |
Nov 15, 2022 | 62.32 | 63.62 | 61.65 | 62.47 | 2,994,138 | +1.91(+3.15%) |
Nov 14, 2022 | 62.21 | 63.30 | 60.56 | 60.56 | 2,632,081 | -2.56(-4.06%) |
Nov 11, 2022 | 62.74 | 63.76 | 62.36 | 63.12 | 3,913,209 | +0.96(+1.54%) |
Nov 10, 2022 | 62.27 | 64.14 | 61.83 | 62.17 | 5,744,849 | +3.12(+5.28%) |
Nov 09, 2022 | 60.81 | 61.38 | 58.98 | 59.05 | 3,360,381 | -2.61(-4.24%) |
Nov 08, 2022 | 60.99 | 62.72 | 60.40 | 61.66 | 2,644,125 | +0.54(+0.89%) |
Nov 07, 2022 | 60.98 | 61.39 | 60.18 | 61.12 | 3,207,386 | +0.55(+0.91%) |
Nov 04, 2022 | 59.48 | 61.31 | 58.92 | 60.57 | 3,437,716 | +1.98(+3.39%) |
Nov 03, 2022 | 56.58 | 59.92 | 56.05 | 58.59 | 3,985,663 | +1.06(+1.85%) |
Nov 02, 2022 | 56.62 | 57.52 | 5,272,310 | +2.19(+3.95%) | ||
Nov 01, 2022 | 54.54 | 56.17 | 54.31 | 55.33 | 3,286,155 | +1.75(+3.27%) |
Oct 31, 2022 | 53.31 | 54.20 | 52.80 | 53.58 | 2,756,141 | -0.26(-0.49%) |
Oct 28, 2022 | 52.28 | 53.86 | 51.81 | 53.84 | 2,510,744 | +1.30(+2.47%) |
Oct 27, 2022 | 52.74 | 53.44 | 52.37 | 52.55 | 2,726,894 | +0.15(+0.28%) |
Oct 26, 2022 | 52.35 | 53.77 | 52.17 | 52.40 | 1,764,901 | -0.16(-0.31%) |
Oct 25, 2022 | 50.15 | 52.65 | 50.15 | 52.57 | 2,293,935 | +2.50(+4.99%) |
Oct 24, 2022 | 49.86 | 50.38 | 48.76 | 50.07 | 2,340,603 | +0.51(+1.04%) |
Oct 21, 2022 | 47.63 | 49.60 | 47.06 | 49.55 | 2,065,747 | +1.98(+4.17%) |
Oct 20, 2022 | 47.83 | 49.35 | 47.22 | 47.57 | 1,899,486 | -0.30(-0.63%) |
Oct 19, 2022 | 48.18 | 48.54 | 47.45 | 47.87 | 1,826,575 | -0.76(-1.57%) |
Oct 18, 2022 | 48.62 | 49.73 | 48.03 | 48.64 | 1,678,867 | +1.29(+2.72%) |
Oct 17, 2022 | 47.19 | 47.89 | 46.89 | 47.35 | 2,339,244 | +1.51(+3.29%) |
Oct 14, 2022 | 47.63 | 48.00 | 45.76 | 45.84 | 2,205,088 | -1.16(-2.47%) |
Oct 13, 2022 | 45.53 | 48.18 | 44.15 | 47.00 | 5,595,679 | +0.25(+0.54%) |
Oct 12, 2022 | 45.87 | 46.93 | 45.18 | 46.75 | 2,212,470 | +0.60(+1.30%) |
Oct 11, 2022 | 46.94 | 47.12 | 45.71 | 46.15 | 3,008,711 | -0.84(-1.79%) |
Oct 10, 2022 | 47.72 | 48.18 | 46.34 | 46.99 | 1,728,299 | -0.21(-0.45%) |
Oct 07, 2022 | 48.73 | 48.92 | 46.68 | 47.20 | 2,407,649 | -2.17(-4.39%) |
Oct 06, 2022 | 49.61 | 50.57 | 49.10 | 49.37 | 1,534,289 | -0.60(-1.20%) |
Oct 05, 2022 | 49.11 | 50.30 | 48.74 | 49.97 | 1,963,425 | -0.29(-0.58%) |
Oct 04, 2022 | 48.55 | 50.41 | 48.03 | 50.26 | 2,732,997 | +2.90(+6.13%) |