Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.59 | 68.34 | 66.38 | 67.86 | 452,212 | +0.09(+0.13%) |
Dec 29, 2022 | 66.42 | 68.24 | 66.18 | 67.77 | 831,296 | +2.22(+3.39%) |
Dec 28, 2022 | 65.25 | 66.69 | 64.72 | 65.55 | 529,869 | -0.02(-0.03%) |
Dec 27, 2022 | 65.58 | 65.91 | 63.51 | 65.57 | 1,171,542 | -0.37(-0.56%) |
Dec 23, 2022 | 65.97 | 65.97 | 64.60 | 65.94 | 604,863 | -0.90(-1.35%) |
Dec 22, 2022 | 66.47 | 66.93 | 64.94 | 66.84 | 699,080 | -0.93(-1.37%) |
Dec 21, 2022 | 68.92 | 69.50 | 66.87 | 67.77 | 1,485,823 | -0.52(-0.76%) |
Dec 20, 2022 | 66.31 | 68.66 | 66.08 | 68.29 | 851,585 | +0.82(+1.22%) |
Dec 19, 2022 | 70.64 | 70.65 | 66.53 | 67.47 | 1,377,935 | -3.17(-4.49%) |
Dec 16, 2022 | 70.16 | 71.39 | 69.89 | 70.64 | 2,966,949 | +0.20(+0.28%) |
Dec 15, 2022 | 71.55 | 73.37 | 70.03 | 70.44 | 1,228,335 | -2.86(-3.90%) |
Dec 14, 2022 | 70.96 | 74.90 | 70.96 | 73.30 | 1,834,208 | +1.81(+2.53%) |
Dec 13, 2022 | 72.00 | 74.95 | 69.80 | 71.49 | 1,730,019 | +2.59(+3.76%) |
Dec 12, 2022 | 66.51 | 69.64 | 65.91 | 68.90 | 1,505,450 | +3.00(+4.55%) |
Dec 09, 2022 | 65.55 | 66.86 | 65.07 | 65.90 | 1,181,398 | -0.16(-0.24%) |
Dec 08, 2022 | 65.00 | 67.16 | 64.16 | 66.06 | 1,136,428 | +1.52(+2.36%) |
Dec 07, 2022 | 64.32 | 65.70 | 63.45 | 64.54 | 868,478 | +0.11(+0.17%) |
Dec 06, 2022 | 65.53 | 65.53 | 63.02 | 64.43 | 821,528 | -1.79(-2.70%) |
Dec 05, 2022 | 67.13 | 68.88 | 65.04 | 66.22 | 1,309,684 | -1.83(-2.69%) |
Dec 02, 2022 | 65.52 | 68.63 | 64.51 | 68.05 | 1,562,234 | +0.60(+0.89%) |
Dec 01, 2022 | 64.64 | 67.94 | 64.12 | 67.45 | 1,893,820 | +3.34(+5.21%) |
Nov 30, 2022 | 59.55 | 64.78 | 59.35 | 64.11 | 1,781,812 | +3.88(+6.44%) |
Nov 29, 2022 | 61.41 | 62.30 | 59.89 | 60.23 | 1,011,279 | -0.59(-0.97%) |
Nov 28, 2022 | 60.00 | 61.97 | 60.00 | 60.82 | 1,398,534 | +0.14(+0.23%) |
Nov 25, 2022 | 60.09 | 61.23 | 59.38 | 60.68 | 449,798 | +0.05(+0.08%) |
Nov 23, 2022 | 59.53 | 61.78 | 58.67 | 60.63 | 1,181,526 | +1.28(+2.16%) |
Nov 22, 2022 | 56.31 | 59.68 | 55.88 | 59.35 | 1,494,511 | +2.94(+5.21%) |
Nov 21, 2022 | 56.63 | 58.00 | 56.02 | 56.41 | 671,087 | -1.77(-3.04%) |
Nov 18, 2022 | 59.26 | 60.00 | 56.76 | 58.18 | 847,819 | +0.37(+0.64%) |
Nov 17, 2022 | 58.54 | 59.79 | 57.41 | 57.81 | 1,127,789 | -2.20(-3.67%) |
Nov 16, 2022 | 62.59 | 62.76 | 58.91 | 60.01 | 2,297,106 | -3.83(-6.00%) |
Nov 15, 2022 | 64.62 | 65.71 | 63.14 | 63.84 | 1,667,810 | +2.29(+3.72%) |
Nov 14, 2022 | 62.88 | 62.97 | 59.73 | 61.55 | 1,111,831 | -1.99(-3.13%) |
Nov 11, 2022 | 61.74 | 64.71 | 61.38 | 63.54 | 2,189,328 | +2.30(+3.76%) |
Nov 10, 2022 | 57.82 | 62.67 | 57.82 | 61.24 | 2,683,867 | +7.46(+13.87%) |
Nov 09, 2022 | 53.38 | 54.84 | 52.23 | 53.78 | 2,476,131 | -0.32(-0.59%) |
Nov 08, 2022 | 48.38 | 56.76 | 48.07 | 54.10 | 8,208,669 | +7.10(+15.11%) |
Nov 07, 2022 | 49.60 | 49.84 | 46.61 | 47.00 | 3,791,661 | -2.70(-5.43%) |
Nov 04, 2022 | 53.51 | 53.69 | 48.21 | 49.70 | 2,962,476 | -3.59(-6.74%) |
Nov 03, 2022 | 54.20 | 55.07 | 52.88 | 53.29 | 1,598,691 | -1.42(-2.60%) |
Nov 02, 2022 | 59.56 | 60.04 | 54.44 | 54.71 | 2,119,682 | -5.14(-8.59%) |
Nov 01, 2022 | 61.65 | 62.34 | 59.42 | 59.85 | 1,153,834 | -0.41(-0.68%) |
Oct 31, 2022 | 60.48 | 61.36 | 59.22 | 60.26 | 1,404,520 | -0.22(-0.36%) |
Oct 28, 2022 | 59.91 | 60.78 | 57.77 | 60.48 | 730,879 | +0.28(+0.47%) |
Oct 27, 2022 | 60.58 | 62.77 | 59.49 | 60.20 | 1,056,126 | +0.33(+0.55%) |
Oct 26, 2022 | 58.68 | 62.87 | 57.52 | 59.87 | 1,541,104 | +0.08(+0.13%) |
Oct 25, 2022 | 57.68 | 60.07 | 57.68 | 59.79 | 1,427,184 | +2.86(+5.02%) |
Oct 24, 2022 | 56.21 | 56.96 | 53.24 | 56.93 | 1,661,953 | +1.55(+2.80%) |
Oct 21, 2022 | 54.79 | 55.55 | 52.90 | 55.38 | 1,340,582 | +0.09(+0.16%) |
Oct 20, 2022 | 55.79 | 57.54 | 54.75 | 55.29 | 922,424 | -0.30(-0.54%) |
Oct 19, 2022 | 58.35 | 58.39 | 55.03 | 55.59 | 969,048 | -3.41(-5.78%) |
Oct 18, 2022 | 60.58 | 60.83 | 58.53 | 59.00 | 969,904 | +0.30(+0.51%) |
Oct 17, 2022 | 57.01 | 59.82 | 56.54 | 58.70 | 1,215,912 | +3.78(+6.88%) |
Oct 14, 2022 | 55.78 | 57.11 | 54.14 | 54.92 | 1,507,708 | -0.46(-0.83%) |
Oct 13, 2022 | 52.21 | 56.52 | 50.88 | 55.38 | 1,704,272 | +0.73(+1.34%) |
Oct 12, 2022 | 54.69 | 55.39 | 53.36 | 54.65 | 2,402,551 | +0.05(+0.09%) |
Oct 11, 2022 | 56.03 | 57.76 | 53.63 | 54.60 | 3,713,921 | -2.70(-4.71%) |
Oct 10, 2022 | 65.97 | 66.34 | 57.00 | 57.30 | 8,837,507 | -19.67(-25.56%) |
Oct 07, 2022 | 78.99 | 79.65 | 76.33 | 76.97 | 702,555 | -4.48(-5.50%) |
Oct 06, 2022 | 79.93 | 81.85 | 79.85 | 81.45 | 580,292 | +1.19(+1.48%) |
Oct 05, 2022 | 77.82 | 81.02 | 77.40 | 80.26 | 729,046 | +1.15(+1.45%) |
Oct 04, 2022 | 78.46 | 79.97 | 77.84 | 79.11 | 1,455,045 | +2.51(+3.28%) |