Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.47 | 63.13 | 61.57 | 62.98 | 210,233 | +0.11(+0.17%) |
Dec 29, 2022 | 61.95 | 63.24 | 61.10 | 62.87 | 191,601 | +2.12(+3.49%) |
Dec 28, 2022 | 61.66 | 62.45 | 60.62 | 60.75 | 189,566 | -1.35(-2.17%) |
Dec 27, 2022 | 63.09 | 63.27 | 61.80 | 62.10 | 219,410 | -1.17(-1.85%) |
Dec 23, 2022 | 63.82 | 63.82 | 62.82 | 63.27 | 190,872 | -0.87(-1.36%) |
Dec 22, 2022 | 64.65 | 65.09 | 62.78 | 64.14 | 245,684 | -1.80(-2.73%) |
Dec 21, 2022 | 64.94 | 65.94 | 64.34 | 65.94 | 170,297 | +1.73(+2.69%) |
Dec 20, 2022 | 63.30 | 64.79 | 62.74 | 64.21 | 159,258 | +0.52(+0.82%) |
Dec 19, 2022 | 65.58 | 65.59 | 63.13 | 63.69 | 214,515 | -1.84(-2.81%) |
Dec 16, 2022 | 65.09 | 65.69 | 64.36 | 65.53 | 686,561 | -0.15(-0.23%) |
Dec 15, 2022 | 67.40 | 67.55 | 65.20 | 65.68 | 284,223 | -2.68(-3.92%) |
Dec 14, 2022 | 69.91 | 70.28 | 67.70 | 68.36 | 256,974 | -1.66(-2.37%) |
Dec 13, 2022 | 71.29 | 71.98 | 68.59 | 70.02 | 604,989 | +1.08(+1.57%) |
Dec 12, 2022 | 68.48 | 69.75 | 68.29 | 68.94 | 249,461 | +0.19(+0.28%) |
Dec 09, 2022 | 67.46 | 69.45 | 66.47 | 68.75 | 453,092 | +0.77(+1.13%) |
Dec 08, 2022 | 67.47 | 68.56 | 66.99 | 67.98 | 411,232 | +0.85(+1.27%) |
Dec 07, 2022 | 66.26 | 67.51 | 66.26 | 67.13 | 261,700 | +0.44(+0.66%) |
Dec 06, 2022 | 67.46 | 67.84 | 66.17 | 66.69 | 369,985 | -0.95(-1.40%) |
Dec 05, 2022 | 68.56 | 68.56 | 66.95 | 67.64 | 196,982 | -1.13(-1.64%) |
Dec 02, 2022 | 66.94 | 68.96 | 66.70 | 68.77 | 337,172 | +0.42(+0.61%) |
Dec 01, 2022 | 68.69 | 69.89 | 67.58 | 68.35 | 722,087 | -0.34(-0.49%) |
Nov 30, 2022 | 65.65 | 68.71 | 64.76 | 68.69 | 776,972 | +3.04(+4.63%) |
Nov 29, 2022 | 66.13 | 67.13 | 65.39 | 65.65 | 654,436 | -0.55(-0.83%) |
Nov 28, 2022 | 67.53 | 68.46 | 66.10 | 66.20 | 288,650 | -2.24(-3.27%) |
Nov 25, 2022 | 68.80 | 69.29 | 68.32 | 68.44 | 159,650 | -0.62(-0.90%) |
Nov 23, 2022 | 69.20 | 69.44 | 68.31 | 69.06 | 408,676 | -0.14(-0.20%) |
Nov 22, 2022 | 68.63 | 69.29 | 68.02 | 69.20 | 327,428 | +0.93(+1.36%) |
Nov 21, 2022 | 68.16 | 69.00 | 68.02 | 68.27 | 209,530 | -0.79(-1.14%) |
Nov 18, 2022 | 70.09 | 70.80 | 68.39 | 69.06 | 527,342 | -0.22(-0.32%) |
Nov 17, 2022 | 67.75 | 70.09 | 67.75 | 69.28 | 639,509 | +0.09(+0.13%) |
Nov 16, 2022 | 70.34 | 71.21 | 68.79 | 69.19 | 389,742 | -2.63(-3.66%) |
Nov 15, 2022 | 71.61 | 72.64 | 70.60 | 71.82 | 854,362 | +1.47(+2.09%) |
Nov 14, 2022 | 70.01 | 71.93 | 69.42 | 70.35 | 605,132 | -0.69(-0.97%) |
Nov 11, 2022 | 69.15 | 71.56 | 68.50 | 71.04 | 829,100 | +1.99(+2.88%) |
Nov 10, 2022 | 67.17 | 69.44 | 65.71 | 69.05 | 1,193,629 | +3.38(+5.15%) |
Nov 09, 2022 | 65.29 | 66.30 | 64.11 | 65.67 | 573,787 | -0.78(-1.17%) |
Nov 08, 2022 | 65.00 | 66.65 | 63.28 | 66.45 | 909,077 | +2.56(+4.01%) |
Nov 07, 2022 | 63.32 | 64.22 | 62.30 | 63.89 | 663,938 | -0.70(-1.08%) |
Nov 04, 2022 | 61.96 | 66.10 | 61.80 | 64.59 | 1,165,426 | +4.33(+7.19%) |
Nov 03, 2022 | 56.50 | 61.59 | 54.87 | 60.26 | 687,977 | +2.80(+4.87%) |
Nov 02, 2022 | 59.16 | 60.88 | 57.46 | 57.46 | 540,686 | -1.51(-2.56%) |
Nov 01, 2022 | 58.72 | 59.42 | 58.35 | 58.97 | 431,259 | +1.10(+1.90%) |
Oct 31, 2022 | 57.83 | 58.45 | 56.95 | 57.87 | 378,862 | -0.84(-1.43%) |
Oct 28, 2022 | 56.20 | 58.86 | 56.14 | 58.71 | 394,639 | +2.56(+4.56%) |
Oct 27, 2022 | 56.18 | 56.85 | 55.38 | 56.15 | 290,018 | +0.51(+0.92%) |
Oct 26, 2022 | 56.83 | 57.47 | 55.42 | 55.64 | 329,798 | -1.82(-3.17%) |
Oct 25, 2022 | 54.88 | 57.50 | 54.80 | 57.46 | 833,729 | +2.99(+5.49%) |
Oct 24, 2022 | 54.80 | 54.91 | 53.56 | 54.47 | 324,901 | -0.32(-0.58%) |
Oct 21, 2022 | 53.13 | 54.92 | 52.44 | 54.79 | 339,941 | +1.98(+3.75%) |
Oct 20, 2022 | 52.77 | 54.65 | 52.09 | 52.81 | 292,788 | +0.55(+1.05%) |
Oct 19, 2022 | 52.01 | 52.79 | 51.31 | 52.26 | 304,046 | -0.24(-0.46%) |
Oct 18, 2022 | 53.64 | 53.93 | 51.84 | 52.50 | 332,086 | +0.65(+1.25%) |
Oct 17, 2022 | 51.83 | 52.42 | 51.40 | 51.85 | 400,219 | +1.48(+2.94%) |
Oct 14, 2022 | 52.92 | 52.92 | 50.27 | 50.37 | 344,307 | -1.96(-3.75%) |
Oct 13, 2022 | 49.06 | 52.88 | 48.76 | 52.33 | 521,821 | +1.34(+2.63%) |
Oct 12, 2022 | 52.78 | 52.78 | 50.94 | 50.99 | 352,465 | -1.79(-3.39%) |
Oct 11, 2022 | 53.31 | 54.23 | 52.12 | 52.78 | 470,507 | -1.35(-2.49%) |
Oct 10, 2022 | 56.14 | 56.28 | 52.11 | 54.13 | 441,341 | -2.34(-4.14%) |
Oct 07, 2022 | 56.60 | 57.47 | 56.14 | 56.47 | 657,958 | -1.44(-2.49%) |
Oct 06, 2022 | 57.29 | 58.93 | 57.29 | 57.91 | 364,284 | +0.34(+0.59%) |
Oct 05, 2022 | 55.95 | 57.81 | 55.74 | 57.57 | 340,280 | +1.05(+1.86%) |
Oct 04, 2022 | 55.40 | 56.65 | 55.39 | 56.52 | 460,596 | +2.34(+4.32%) |