Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.03 | 64.34 | 62.03 | 64.15 | 1,157,287 | +0.92(+1.46%) |
Dec 29, 2022 | 61.42 | 63.72 | 60.88 | 63.23 | 614,183 | +2.62(+4.32%) |
Dec 28, 2022 | 60.34 | 61.36 | 60.16 | 60.61 | 695,752 | +0.01(+0.02%) |
Dec 27, 2022 | 61.69 | 61.78 | 60.43 | 60.60 | 684,460 | -1.43(-2.31%) |
Dec 23, 2022 | 61.43 | 62.08 | 60.55 | 62.03 | 449,650 | +0.25(+0.40%) |
Dec 22, 2022 | 63.26 | 63.26 | 60.28 | 61.78 | 765,122 | -2.74(-4.25%) |
Dec 21, 2022 | 63.25 | 64.89 | 62.04 | 64.52 | 767,928 | +1.58(+2.51%) |
Dec 20, 2022 | 62.72 | 63.84 | 62.02 | 62.94 | 797,705 | -0.20(-0.32%) |
Dec 19, 2022 | 63.75 | 64.64 | 62.93 | 63.14 | 1,315,111 | -0.75(-1.17%) |
Dec 16, 2022 | 65.28 | 65.88 | 63.42 | 63.89 | 2,041,980 | -1.73(-2.64%) |
Dec 15, 2022 | 67.20 | 68.05 | 65.31 | 65.62 | 740,462 | -3.53(-5.10%) |
Dec 14, 2022 | 68.93 | 70.32 | 68.03 | 69.15 | 977,185 | -0.13(-0.19%) |
Dec 13, 2022 | 70.92 | 71.96 | 68.10 | 69.28 | 2,011,019 | +1.84(+2.73%) |
Dec 12, 2022 | 64.41 | 69.89 | 64.01 | 67.44 | 11,513,721 | +2.54(+3.91%) |
Dec 09, 2022 | 65.66 | 66.29 | 64.73 | 64.90 | 911,863 | -0.92(-1.40%) |
Dec 08, 2022 | 63.05 | 66.06 | 62.21 | 65.82 | 887,454 | +3.15(+5.03%) |
Dec 07, 2022 | 62.63 | 63.50 | 61.51 | 62.67 | 721,500 | -0.08(-0.13%) |
Dec 06, 2022 | 64.69 | 65.20 | 62.01 | 62.75 | 672,674 | -1.78(-2.76%) |
Dec 05, 2022 | 68.79 | 69.40 | 64.40 | 64.53 | 1,155,981 | -5.19(-7.44%) |
Dec 02, 2022 | 69.21 | 70.86 | 68.75 | 69.72 | 1,185,204 | -1.52(-2.13%) |
Dec 01, 2022 | 68.32 | 71.54 | 68.22 | 71.24 | 1,279,391 | +2.80(+4.09%) |
Nov 30, 2022 | 64.08 | 68.50 | 63.97 | 68.44 | 2,205,812 | +4.33(+6.75%) |
Nov 29, 2022 | 65.00 | 65.58 | 63.72 | 64.11 | 863,801 | -0.80(-1.23%) |
Nov 28, 2022 | 66.45 | 67.42 | 64.78 | 64.91 | 695,069 | -2.19(-3.26%) |
Nov 25, 2022 | 66.48 | 67.29 | 66.07 | 67.10 | 342,106 | +0.22(+0.33%) |
Nov 23, 2022 | 65.56 | 67.16 | 64.25 | 66.88 | 737,540 | +1.49(+2.28%) |
Nov 22, 2022 | 63.92 | 65.71 | 62.56 | 65.39 | 1,263,457 | +1.48(+2.32%) |
Nov 21, 2022 | 64.78 | 65.43 | 63.79 | 63.91 | 1,566,915 | -1.37(-2.10%) |
Nov 18, 2022 | 68.04 | 68.37 | 64.64 | 65.28 | 1,215,583 | -1.54(-2.30%) |
Nov 17, 2022 | 67.76 | 68.45 | 66.09 | 66.82 | 1,587,310 | -3.04(-4.35%) |
Nov 16, 2022 | 71.79 | 71.92 | 69.20 | 69.86 | 1,692,888 | -2.82(-3.88%) |
Nov 15, 2022 | 68.52 | 73.04 | 68.52 | 72.68 | 2,576,856 | +5.57(+8.30%) |
Nov 14, 2022 | 64.77 | 68.17 | 63.62 | 67.11 | 3,258,474 | +1.81(+2.77%) |
Nov 11, 2022 | 63.55 | 66.20 | 62.57 | 65.30 | 3,097,071 | +2.04(+3.22%) |
Nov 10, 2022 | 59.64 | 63.55 | 59.58 | 63.26 | 3,324,559 | +7.74(+13.94%) |
Nov 09, 2022 | 57.51 | 57.51 | 52.92 | 55.52 | 3,306,399 | -2.50(-4.31%) |
Nov 08, 2022 | 57.59 | 59.64 | 55.44 | 58.02 | 5,158,342 | +0.59(+1.03%) |
Nov 07, 2022 | 61.96 | 62.26 | 56.70 | 57.43 | 5,368,632 | -3.13(-5.17%) |
Nov 04, 2022 | 65.04 | 65.08 | 57.94 | 60.56 | 2,095,444 | -2.86(-4.51%) |
Nov 03, 2022 | 62.80 | 65.21 | 61.13 | 63.42 | 2,506,523 | +1.47(+2.37%) |
Nov 02, 2022 | 65.28 | 61.49 | 61.95 | 2,772,417 | -3.50(-5.35%) | |
Nov 01, 2022 | 67.21 | 67.67 | 64.88 | 65.45 | 1,348,045 | -0.74(-1.12%) |
Oct 31, 2022 | 66.29 | 66.55 | 65.03 | 66.19 | 1,770,880 | +0.24(+0.36%) |
Oct 28, 2022 | 63.73 | 65.96 | 63.09 | 65.95 | 1,686,588 | +1.99(+3.11%) |
Oct 27, 2022 | 63.48 | 65.36 | 63.17 | 63.96 | 1,093,826 | +0.63(+0.99%) |
Oct 26, 2022 | 62.22 | 64.74 | 62.17 | 63.33 | 1,529,097 | -0.13(-0.20%) |
Oct 25, 2022 | 60.00 | 63.65 | 59.91 | 63.46 | 1,538,639 | +3.47(+5.78%) |
Oct 24, 2022 | 58.39 | 60.00 | 57.44 | 59.99 | 1,673,661 | +2.08(+3.59%) |
Oct 21, 2022 | 55.71 | 57.93 | 54.58 | 57.91 | 1,062,017 | +2.13(+3.82%) |
Oct 20, 2022 | 57.02 | 58.72 | 55.01 | 55.78 | 946,094 | -1.06(-1.86%) |
Oct 19, 2022 | 57.56 | 57.94 | 55.81 | 56.84 | 818,911 | -1.48(-2.54%) |
Oct 18, 2022 | 58.16 | 59.04 | 57.11 | 58.32 | 1,095,518 | +2.30(+4.11%) |
Oct 17, 2022 | 53.35 | 56.57 | 53.24 | 56.02 | 1,592,287 | +4.17(+8.04%) |
Oct 14, 2022 | 56.32 | 56.92 | 51.75 | 51.85 | 1,252,831 | -3.60(-6.49%) |
Oct 13, 2022 | 53.75 | 56.26 | 51.52 | 55.45 | 1,659,732 | -0.23(-0.41%) |
Oct 12, 2022 | 56.20 | 56.20 | 54.52 | 55.68 | 852,219 | -0.35(-0.62%) |
Oct 11, 2022 | 57.29 | 57.30 | 54.35 | 56.03 | 933,994 | -1.48(-2.57%) |
Oct 10, 2022 | 59.83 | 59.83 | 56.51 | 57.51 | 863,660 | -2.13(-3.57%) |
Oct 07, 2022 | 60.71 | 61.03 | 59.13 | 59.64 | 947,013 | -2.65(-4.25%) |
Oct 06, 2022 | 61.64 | 62.80 | 61.20 | 62.29 | 864,825 | +0.74(+1.20%) |
Oct 05, 2022 | 59.45 | 61.80 | 59.42 | 61.55 | 810,355 | +0.83(+1.37%) |
Oct 04, 2022 | 58.80 | 60.78 | 58.56 | 60.72 | 1,166,483 | +3.45(+6.02%) |