Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.49 | 63.61 | 62.70 | 63.25 | 1,401,421 | -0.20(-0.32%) |
Dec 29, 2022 | 63.76 | 63.79 | 63.24 | 63.45 | 1,361,888 | -0.22(-0.35%) |
Dec 28, 2022 | 64.68 | 64.86 | 63.63 | 63.67 | 1,190,710 | -0.84(-1.31%) |
Dec 27, 2022 | 64.21 | 64.58 | 64.07 | 64.52 | 1,252,550 | +0.44(+0.68%) |
Dec 23, 2022 | 63.65 | 64.09 | 63.56 | 64.08 | 1,036,258 | +0.45(+0.71%) |
Dec 22, 2022 | 63.68 | 63.82 | 63.17 | 63.63 | 1,398,635 | -0.12(-0.19%) |
Dec 21, 2022 | 63.22 | 64.10 | 62.99 | 63.75 | 1,321,951 | +0.74(+1.17%) |
Dec 20, 2022 | 63.20 | 63.61 | 62.23 | 63.02 | 2,205,722 | -0.47(-0.74%) |
Dec 19, 2022 | 63.32 | 64.22 | 63.15 | 63.49 | 2,487,405 | +0.20(+0.31%) |
Dec 16, 2022 | 63.88 | 63.99 | 62.78 | 63.29 | 5,172,367 | -1.08(-1.68%) |
Dec 15, 2022 | 65.17 | 65.26 | 63.97 | 64.37 | 2,464,021 | -1.07(-1.64%) |
Dec 14, 2022 | 65.33 | 65.94 | 65.00 | 65.45 | 1,835,205 | +0.05(+0.08%) |
Dec 13, 2022 | 65.84 | 65.84 | 64.66 | 65.39 | 2,329,454 | -0.34(-0.51%) |
Dec 12, 2022 | 64.86 | 65.76 | 64.45 | 65.73 | 2,114,826 | +1.51(+2.35%) |
Dec 09, 2022 | 65.21 | 65.35 | 64.08 | 64.22 | 2,854,981 | -0.99(-1.52%) |
Dec 08, 2022 | 65.47 | 65.66 | 64.70 | 65.22 | 1,898,223 | -0.38(-0.58%) |
Dec 07, 2022 | 65.21 | 65.77 | 65.00 | 65.60 | 2,234,371 | +0.73(+1.12%) |
Dec 06, 2022 | 65.12 | 65.71 | 64.38 | 64.87 | 1,590,085 | -0.25(-0.38%) |
Dec 05, 2022 | 64.92 | 65.23 | 64.52 | 65.12 | 1,567,049 | -0.43(-0.65%) |
Dec 02, 2022 | 64.84 | 65.58 | 64.73 | 65.55 | 1,596,099 | +0.56(+0.86%) |
Dec 01, 2022 | 64.92 | 65.52 | 64.46 | 64.99 | 2,557,796 | +0.22(+0.34%) |
Nov 30, 2022 | 63.74 | 65.15 | 63.34 | 64.76 | 7,773,520 | +0.98(+1.54%) |
Nov 29, 2022 | 63.81 | 64.12 | 63.37 | 63.78 | 1,881,167 | -0.28(-0.44%) |
Nov 28, 2022 | 64.06 | 64.68 | 63.96 | 64.07 | 1,840,794 | -0.07(-0.11%) |
Nov 25, 2022 | 64.17 | 64.22 | 63.84 | 64.14 | 1,186,158 | +0.26(+0.40%) |
Nov 23, 2022 | 63.61 | 63.93 | 63.19 | 63.88 | 1,732,458 | +0.42(+0.67%) |
Nov 22, 2022 | 63.43 | 63.73 | 63.04 | 63.46 | 2,259,904 | +0.19(+0.31%) |
Nov 21, 2022 | 62.31 | 63.34 | 62.00 | 63.26 | 2,497,764 | +1.06(+1.70%) |
Nov 18, 2022 | 62.02 | 62.51 | 61.72 | 62.21 | 2,274,518 | +0.51(+0.83%) |
Nov 17, 2022 | 61.73 | 62.22 | 61.41 | 61.70 | 1,985,341 | -0.31(-0.50%) |
Nov 16, 2022 | 61.34 | 62.40 | 61.30 | 62.00 | 1,959,947 | +0.91(+1.49%) |
Nov 15, 2022 | 61.22 | 61.22 | 60.25 | 61.10 | 2,030,551 | -0.01(-0.01%) |
Nov 14, 2022 | 61.34 | 62.32 | 61.08 | 61.11 | 3,056,212 | +0.33(+0.55%) |
Nov 11, 2022 | 62.23 | 62.24 | 59.92 | 60.77 | 4,834,256 | -1.80(-2.87%) |
Nov 10, 2022 | 63.26 | 63.61 | 60.70 | 62.57 | 4,452,134 | +0.02(+0.03%) |
Nov 09, 2022 | 62.95 | 64.02 | 62.48 | 62.55 | 2,251,737 | -0.37(-0.59%) |
Nov 08, 2022 | 62.89 | 63.63 | 62.50 | 62.92 | 1,782,607 | +0.11(+0.18%) |
Nov 07, 2022 | 61.67 | 62.82 | 61.54 | 62.81 | 2,200,388 | +1.26(+2.05%) |
Nov 04, 2022 | 61.68 | 62.35 | 60.76 | 61.55 | 3,917,703 | +0.31(+0.50%) |
Nov 03, 2022 | 65.97 | 66.41 | 60.63 | 61.24 | 9,291,889 | -5.56(-8.32%) |
Nov 02, 2022 | 66.87 | 66.80 | 3,532,726 | -0.15(-0.22%) | ||
Nov 01, 2022 | 67.32 | 67.66 | 66.89 | 66.95 | 2,929,443 | -0.73(-1.08%) |
Oct 31, 2022 | 67.63 | 67.99 | 67.24 | 67.68 | 3,046,398 | +0.03(+0.04%) |
Oct 28, 2022 | 66.51 | 67.83 | 66.23 | 67.65 | 2,782,363 | +1.34(+2.02%) |
Oct 27, 2022 | 65.38 | 66.89 | 65.27 | 66.31 | 3,047,612 | +1.25(+1.92%) |
Oct 26, 2022 | 65.77 | 66.15 | 64.53 | 65.06 | 2,420,388 | -0.21(-0.32%) |
Oct 25, 2022 | 64.29 | 65.47 | 64.05 | 65.27 | 2,247,725 | +0.82(+1.27%) |
Oct 24, 2022 | 64.09 | 64.97 | 63.94 | 64.45 | 1,538,972 | +0.81(+1.27%) |
Oct 21, 2022 | 63.26 | 64.19 | 62.96 | 63.64 | 1,485,608 | +0.42(+0.67%) |
Oct 20, 2022 | 64.74 | 64.81 | 63.04 | 63.22 | 2,154,699 | -1.60(-2.47%) |
Oct 19, 2022 | 64.84 | 65.27 | 64.21 | 64.82 | 1,486,339 | +0.08(+0.12%) |
Oct 18, 2022 | 63.87 | 64.78 | 63.84 | 64.74 | 1,705,668 | +1.12(+1.76%) |
Oct 17, 2022 | 63.66 | 64.00 | 63.33 | 63.63 | 2,029,619 | +0.21(+0.33%) |
Oct 14, 2022 | 64.55 | 65.16 | 63.22 | 63.41 | 1,979,705 | -1.03(-1.60%) |
Oct 13, 2022 | 63.18 | 64.67 | 62.65 | 64.45 | 2,013,684 | +0.99(+1.55%) |
Oct 12, 2022 | 63.43 | 64.27 | 63.39 | 63.46 | 2,268,732 | +0.06(+0.10%) |
Oct 11, 2022 | 62.51 | 63.88 | 62.41 | 63.40 | 1,938,121 | +0.98(+1.57%) |
Oct 10, 2022 | 61.66 | 62.48 | 61.53 | 62.42 | 2,283,090 | +1.06(+1.72%) |
Oct 07, 2022 | 61.61 | 61.98 | 60.98 | 61.36 | 2,104,161 | -0.34(-0.56%) |
Oct 06, 2022 | 63.20 | 63.24 | 61.33 | 61.71 | 1,935,431 | -1.63(-2.57%) |
Oct 05, 2022 | 63.34 | 63.73 | 62.69 | 63.34 | 1,580,215 | -0.20(-0.32%) |
Oct 04, 2022 | 62.59 | 63.89 | 62.42 | 63.54 | 2,347,674 | +0.93(+1.48%) |