Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.19 | 56.41 | 55.41 | 56.23 | 762,416 | -0.82(-1.44%) |
Dec 29, 2022 | 54.79 | 57.26 | 54.63 | 57.05 | 806,979 | +2.96(+5.48%) |
Dec 28, 2022 | 54.86 | 56.00 | 54.09 | 54.09 | 976,636 | -0.97(-1.76%) |
Dec 27, 2022 | 55.63 | 55.88 | 54.64 | 55.06 | 757,124 | -0.96(-1.72%) |
Dec 23, 2022 | 55.09 | 56.17 | 54.66 | 56.02 | 620,176 | +0.68(+1.24%) |
Dec 22, 2022 | 55.70 | 55.70 | 54.01 | 55.34 | 1,190,676 | -1.39(-2.45%) |
Dec 21, 2022 | 56.66 | 57.38 | 55.84 | 56.73 | 1,183,506 | +0.82(+1.47%) |
Dec 20, 2022 | 55.29 | 56.21 | 54.73 | 55.91 | 1,526,575 | +0.03(+0.05%) |
Dec 19, 2022 | 56.50 | 56.79 | 55.54 | 55.88 | 968,752 | -0.88(-1.55%) |
Dec 16, 2022 | 57.50 | 58.48 | 56.55 | 56.76 | 3,155,267 | -1.38(-2.37%) |
Dec 15, 2022 | 60.53 | 61.07 | 57.90 | 58.14 | 1,982,541 | -3.68(-5.95%) |
Dec 14, 2022 | 61.84 | 63.97 | 61.15 | 61.81 | 1,996,853 | -0.34(-0.54%) |
Dec 13, 2022 | 62.93 | 65.39 | 60.91 | 62.15 | 4,036,005 | +1.96(+3.26%) |
Dec 12, 2022 | 58.54 | 60.45 | 58.31 | 60.19 | 1,268,673 | +1.79(+3.07%) |
Dec 09, 2022 | 58.55 | 58.99 | 58.20 | 58.39 | 1,275,395 | -0.58(-0.99%) |
Dec 08, 2022 | 57.97 | 59.37 | 57.61 | 58.98 | 1,132,145 | +0.75(+1.29%) |
Dec 07, 2022 | 57.94 | 58.35 | 57.19 | 58.22 | 1,581,305 | +0.10(+0.17%) |
Dec 06, 2022 | 60.05 | 60.05 | 57.45 | 58.13 | 1,117,634 | -1.85(-3.09%) |
Dec 05, 2022 | 59.99 | 60.41 | 58.71 | 59.98 | 949,700 | -0.64(-1.06%) |
Dec 02, 2022 | 58.83 | 61.08 | 58.63 | 60.62 | 1,576,654 | -1.28(-2.06%) |
Dec 01, 2022 | 62.96 | 63.62 | 61.37 | 61.90 | 1,870,136 | -0.60(-0.97%) |
Nov 30, 2022 | 59.69 | 62.54 | 59.09 | 62.50 | 1,841,327 | +2.60(+4.33%) |
Nov 29, 2022 | 59.43 | 60.47 | 59.27 | 59.91 | 881,553 | +0.30(+0.50%) |
Nov 28, 2022 | 60.37 | 60.74 | 59.36 | 59.61 | 886,426 | -1.56(-2.54%) |
Nov 25, 2022 | 60.82 | 61.40 | 60.16 | 61.17 | 243,398 | +0.28(+0.46%) |
Nov 23, 2022 | 59.69 | 61.66 | 59.56 | 60.89 | 676,473 | +1.36(+2.28%) |
Nov 22, 2022 | 60.18 | 60.40 | 59.01 | 59.53 | 690,022 | -0.46(-0.76%) |
Nov 21, 2022 | 59.58 | 60.23 | 58.62 | 59.99 | 704,305 | +0.10(+0.17%) |
Nov 18, 2022 | 61.49 | 61.57 | 58.97 | 59.89 | 1,108,238 | -0.28(-0.46%) |
Nov 17, 2022 | 61.82 | 62.53 | 58.98 | 60.17 | 1,199,032 | -3.10(-4.90%) |
Nov 16, 2022 | 63.91 | 64.38 | 62.59 | 63.27 | 816,134 | -1.35(-2.09%) |
Nov 15, 2022 | 65.67 | 66.55 | 64.53 | 64.62 | 1,711,115 | +0.54(+0.85%) |
Nov 14, 2022 | 63.80 | 65.78 | 63.56 | 64.08 | 2,089,640 | -0.25(-0.38%) |
Nov 11, 2022 | 61.43 | 64.72 | 60.90 | 64.32 | 2,088,170 | +2.76(+4.48%) |
Nov 10, 2022 | 57.17 | 61.66 | 57.17 | 61.56 | 2,062,136 | +7.75(+14.39%) |
Nov 09, 2022 | 53.82 | 55.08 | 53.45 | 53.82 | 2,428,462 | -0.53(-0.98%) |
Nov 08, 2022 | 53.90 | 54.88 | 53.11 | 54.35 | 1,400,049 | +1.19(+2.23%) |
Nov 07, 2022 | 52.23 | 53.19 | 51.56 | 53.16 | 1,782,637 | +1.48(+2.87%) |
Nov 04, 2022 | 50.96 | 51.85 | 49.78 | 51.68 | 2,146,294 | +1.25(+2.47%) |
Nov 03, 2022 | 52.73 | 52.73 | 50.32 | 50.43 | 2,042,993 | -3.15(-5.87%) |
Nov 02, 2022 | 55.62 | 53.45 | 53.58 | 1,621,676 | -2.41(-4.31%) | |
Nov 01, 2022 | 59.49 | 59.64 | 55.95 | 55.99 | 1,660,638 | -2.64(-4.50%) |
Oct 31, 2022 | 58.70 | 58.84 | 58.19 | 58.64 | 2,084,020 | -0.32(-0.54%) |
Oct 28, 2022 | 56.69 | 59.03 | 56.63 | 58.95 | 1,043,373 | +1.92(+3.37%) |
Oct 27, 2022 | 57.08 | 58.14 | 56.60 | 57.03 | 1,265,686 | -0.12(-0.21%) |
Oct 26, 2022 | 56.34 | 58.57 | 56.21 | 57.15 | 2,121,697 | +0.38(+0.66%) |
Oct 25, 2022 | 54.21 | 58.16 | 53.16 | 56.78 | 2,265,801 | +0.68(+1.22%) |
Oct 24, 2022 | 55.87 | 56.55 | 55.22 | 56.09 | 2,077,396 | +0.88(+1.59%) |
Oct 21, 2022 | 54.39 | 55.43 | 53.45 | 55.21 | 1,119,803 | +0.81(+1.49%) |
Oct 20, 2022 | 55.40 | 55.75 | 53.88 | 54.40 | 1,492,976 | -0.95(-1.72%) |
Oct 19, 2022 | 56.57 | 56.88 | 54.68 | 55.35 | 1,374,322 | -2.00(-3.48%) |
Oct 18, 2022 | 58.06 | 58.81 | 56.98 | 57.35 | 1,329,841 | +0.50(+0.89%) |
Oct 17, 2022 | 55.85 | 57.34 | 55.72 | 56.84 | 1,284,736 | +2.27(+4.15%) |
Oct 14, 2022 | 57.74 | 58.25 | 54.58 | 54.58 | 1,558,248 | -2.29(-4.02%) |
Oct 13, 2022 | 54.43 | 57.17 | 53.44 | 56.86 | 1,389,699 | +0.86(+1.54%) |
Oct 12, 2022 | 55.18 | 56.60 | 54.59 | 56.00 | 1,393,672 | +0.85(+1.54%) |
Oct 11, 2022 | 56.32 | 56.42 | 54.67 | 55.15 | 1,041,338 | -1.05(-1.87%) |
Oct 10, 2022 | 57.20 | 57.35 | 55.65 | 56.20 | 1,376,237 | -0.92(-1.61%) |
Oct 07, 2022 | 58.59 | 58.77 | 56.76 | 57.12 | 1,879,719 | -2.40(-4.04%) |
Oct 06, 2022 | 61.13 | 61.41 | 59.52 | 59.53 | 1,570,618 | -1.85(-3.01%) |
Oct 05, 2022 | 61.70 | 62.02 | 60.33 | 61.38 | 1,258,608 | -1.12(-1.79%) |
Oct 04, 2022 | 60.74 | 63.25 | 60.74 | 62.49 | 1,289,525 | +2.51(+4.19%) |