Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.37 | 0 | +2.39(+3.92%) | |||
Dec 29, 2022 | 60.59 | 61.36 | 60.38 | 60.98 | 383,310 | +0.57(+0.94%) |
Dec 28, 2022 | 61.13 | 61.39 | 60.36 | 60.41 | 790,510 | -0.92(-1.50%) |
Dec 23, 2022 | 61.33 | 0 | +0.06(+0.10%) | |||
Dec 22, 2022 | 61.02 | 61.38 | 60.65 | 61.27 | 1,277,672 | +0.22(+0.36%) |
Dec 21, 2022 | 60.31 | 61.16 | 60.31 | 61.05 | 1,188,297 | +0.84(+1.40%) |
Dec 20, 2022 | 59.59 | 60.60 | 59.25 | 60.21 | 1,360,860 | +0.57(+0.96%) |
Dec 19, 2022 | 60.83 | 61.00 | 59.60 | 59.64 | 1,127,142 | -1.27(-2.09%) |
Dec 16, 2022 | 60.71 | 61.00 | 59.90 | 60.91 | 2,918,736 | -0.23(-0.38%) |
Dec 15, 2022 | 61.22 | 61.83 | 60.58 | 61.14 | 1,204,304 | -0.24(-0.39%) |
Dec 14, 2022 | 60.51 | 61.46 | 60.09 | 61.38 | 708,954 | +0.99(+1.64%) |
Dec 13, 2022 | 61.46 | 61.60 | 60.31 | 60.39 | 1,996,032 | -0.60(-0.98%) |
Dec 12, 2022 | 61.13 | 61.50 | 60.09 | 60.99 | 5,043,093 | +0.16(+0.26%) |
Dec 09, 2022 | 61.17 | 61.35 | 60.78 | 60.83 | 1,314,979 | -0.22(-0.36%) |
Dec 08, 2022 | 61.35 | 61.35 | 60.69 | 61.05 | 1,676,038 | -0.96(-1.55%) |
Dec 07, 2022 | 62.50 | 63.20 | 61.99 | 62.01 | 872,465 | -0.51(-0.82%) |
Dec 06, 2022 | 63.27 | 64.15 | 62.33 | 62.52 | 2,003,846 | -0.66(-1.04%) |
Dec 05, 2022 | 61.93 | 63.31 | 61.93 | 63.18 | 4,217,610 | +0.94(+1.51%) |
Dec 02, 2022 | 62.89 | 62.89 | 62.18 | 62.24 | 2,210,477 | -0.65(-1.03%) |
Dec 01, 2022 | 62.04 | 62.94 | 62.01 | 62.89 | 1,587,583 | +1.01(+1.63%) |
Nov 30, 2022 | 61.29 | 62.32 | 61.23 | 61.88 | 2,192,257 | +0.50(+0.81%) |
Nov 29, 2022 | 60.92 | 61.54 | 60.69 | 61.38 | 820,237 | +0.42(+0.69%) |
Nov 28, 2022 | 60.45 | 61.32 | 60.45 | 60.96 | 874,642 | +0.42(+0.69%) |
Nov 25, 2022 | 60.25 | 61.03 | 60.06 | 60.54 | 471,134 | +0.53(+0.88%) |
Nov 24, 2022 | 60.12 | 60.35 | 59.87 | 60.01 | 421,942 | -0.05(-0.08%) |
Nov 23, 2022 | 60.04 | 60.62 | 60.00 | 60.06 | 1,037,607 | +0.03(+0.05%) |
Nov 22, 2022 | 60.14 | 60.60 | 59.70 | 60.03 | 818,710 | +0.06(+0.10%) |
Nov 21, 2022 | 59.50 | 60.60 | 59.48 | 59.97 | 1,868,537 | +0.26(+0.44%) |
Nov 18, 2022 | 58.98 | 60.05 | 58.92 | 59.71 | 1,989,329 | +1.11(+1.89%) |
Nov 17, 2022 | 57.16 | 58.62 | 57.16 | 58.60 | 1,150,293 | +1.16(+2.02%) |
Nov 16, 2022 | 57.44 | 57.99 | 57.19 | 57.44 | 602,869 | +0.00(+0.00%) |
Nov 15, 2022 | 58.44 | 58.60 | 57.29 | 57.44 | 799,254 | -0.99(-1.69%) |
Nov 14, 2022 | 57.43 | 58.93 | 57.43 | 58.43 | 1,891,869 | +0.93(+1.62%) |
Nov 11, 2022 | 57.56 | 57.79 | 57.24 | 57.50 | 958,168 | +0.02(+0.03%) |
Nov 10, 2022 | 58.43 | 58.45 | 56.72 | 57.48 | 1,382,548 | -0.27(-0.47%) |
Nov 09, 2022 | 56.66 | 58.14 | 56.28 | 57.75 | 1,366,804 | +0.91(+1.60%) |
Nov 08, 2022 | 57.58 | 57.85 | 56.54 | 56.84 | 752,491 | -0.67(-1.17%) |
Nov 07, 2022 | 56.84 | 57.67 | 56.49 | 57.51 | 798,931 | +0.85(+1.50%) |
Nov 04, 2022 | 57.12 | 57.19 | 56.27 | 56.66 | 457,557 | -0.11(-0.19%) |
Nov 03, 2022 | 56.83 | 56.83 | 56.04 | 56.77 | 819,752 | -0.31(-0.54%) |
Nov 02, 2022 | 57.30 | 57.08 | 1,035,572 | -0.30(-0.52%) | ||
Nov 01, 2022 | 57.14 | 57.67 | 56.92 | 57.38 | 693,930 | +0.67(+1.18%) |
Oct 31, 2022 | 56.93 | 56.98 | 56.10 | 56.71 | 1,005,332 | -0.25(-0.44%) |
Oct 28, 2022 | 56.60 | 57.21 | 55.99 | 56.96 | 1,210,789 | -0.39(-0.68%) |
Oct 27, 2022 | 56.61 | 57.54 | 56.51 | 57.35 | 1,595,066 | +0.59(+1.04%) |
Oct 26, 2022 | 55.00 | 57.99 | 54.95 | 56.76 | 2,900,976 | +3.13(+5.84%) |
Oct 25, 2022 | 53.19 | 54.08 | 52.88 | 53.63 | 585,475 | +0.43(+0.81%) |
Oct 24, 2022 | 53.14 | 53.38 | 52.65 | 53.20 | 856,101 | +0.36(+0.68%) |
Oct 21, 2022 | 52.37 | 53.08 | 52.04 | 52.84 | 1,366,531 | +0.31(+0.59%) |
Oct 20, 2022 | 52.90 | 53.25 | 52.36 | 52.53 | 738,433 | -0.34(-0.64%) |
Oct 19, 2022 | 52.50 | 52.96 | 52.16 | 52.87 | 514,705 | +0.22(+0.42%) |
Oct 18, 2022 | 52.81 | 52.81 | 52.17 | 52.65 | 453,658 | +0.37(+0.71%) |
Oct 17, 2022 | 51.88 | 52.95 | 51.78 | 52.28 | 704,575 | +0.81(+1.57%) |
Oct 14, 2022 | 52.23 | 52.51 | 51.45 | 51.47 | 483,410 | -0.65(-1.25%) |
Oct 13, 2022 | 50.98 | 52.17 | 50.53 | 52.12 | 851,462 | +0.94(+1.84%) |
Oct 12, 2022 | 51.74 | 51.74 | 51.08 | 51.18 | 972,487 | -0.50(-0.97%) |
Oct 11, 2022 | 51.43 | 52.42 | 51.25 | 51.68 | 698,297 | -0.08(-0.15%) |
Oct 07, 2022 | 51.76 | 0 | +0.05(+0.10%) | |||
Oct 06, 2022 | 53.33 | 53.46 | 51.64 | 51.71 | 999,023 | -1.63(-3.06%) |
Oct 05, 2022 | 54.45 | 54.45 | 52.79 | 53.34 | 1,290,854 | -1.43(-2.61%) |
Oct 04, 2022 | 54.81 | 55.04 | 54.17 | 54.77 | 868,259 | +0.44(+0.81%) |