Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.34 | 62.02 | 61.34 | 61.91 | 725,853 | +0.18(+0.29%) |
Dec 29, 2022 | 60.87 | 62.19 | 60.61 | 61.74 | 752,194 | +0.95(+1.57%) |
Dec 28, 2022 | 61.58 | 61.68 | 60.35 | 60.78 | 981,281 | -0.68(-1.10%) |
Dec 27, 2022 | 61.45 | 61.81 | 60.69 | 61.46 | 625,662 | +0.26(+0.42%) |
Dec 23, 2022 | 60.81 | 61.22 | 60.33 | 61.20 | 816,487 | +0.48(+0.79%) |
Dec 22, 2022 | 59.70 | 60.80 | 59.12 | 60.72 | 3,002,735 | +0.49(+0.82%) |
Dec 21, 2022 | 60.15 | 60.68 | 59.87 | 60.23 | 1,179,209 | +1.33(+2.26%) |
Dec 20, 2022 | 58.96 | 59.45 | 58.65 | 58.89 | 1,571,961 | +0.06(+0.11%) |
Dec 19, 2022 | 59.14 | 59.84 | 58.31 | 58.83 | 952,229 | -0.22(-0.38%) |
Dec 16, 2022 | 58.35 | 59.30 | 58.19 | 59.05 | 3,394,196 | +0.06(+0.09%) |
Dec 15, 2022 | 59.42 | 59.82 | 58.69 | 59.00 | 2,175,878 | -1.29(-2.14%) |
Dec 14, 2022 | 60.76 | 61.33 | 59.74 | 60.28 | 1,740,559 | -0.48(-0.79%) |
Dec 13, 2022 | 62.70 | 63.13 | 60.06 | 60.76 | 1,973,552 | -1.05(-1.69%) |
Dec 12, 2022 | 60.49 | 62.20 | 59.87 | 61.81 | 1,483,513 | +1.37(+2.26%) |
Dec 09, 2022 | 59.40 | 60.95 | 59.40 | 60.44 | 1,166,469 | +0.70(+1.17%) |
Dec 08, 2022 | 60.40 | 60.40 | 59.34 | 59.75 | 1,311,725 | -0.21(-0.35%) |
Dec 07, 2022 | 59.68 | 60.49 | 59.12 | 59.96 | 1,881,142 | -0.22(-0.37%) |
Dec 06, 2022 | 60.76 | 61.29 | 59.67 | 60.18 | 2,012,887 | -0.80(-1.31%) |
Dec 05, 2022 | 63.31 | 63.52 | 60.12 | 60.97 | 3,169,343 | -3.30(-5.13%) |
Dec 02, 2022 | 64.90 | 65.21 | 64.08 | 64.27 | 1,178,819 | -1.37(-2.08%) |
Dec 01, 2022 | 66.38 | 66.84 | 64.81 | 65.64 | 1,663,212 | -0.12(-0.18%) |
Nov 30, 2022 | 64.75 | 65.83 | 63.06 | 65.76 | 1,896,126 | +0.68(+1.04%) |
Nov 29, 2022 | 64.39 | 65.23 | 64.19 | 65.08 | 861,570 | +0.80(+1.24%) |
Nov 28, 2022 | 65.02 | 65.36 | 63.98 | 64.28 | 1,168,451 | -1.58(-2.39%) |
Nov 25, 2022 | 66.03 | 66.17 | 65.54 | 65.86 | 304,875 | +0.09(+0.14%) |
Nov 23, 2022 | 66.03 | 66.25 | 65.41 | 65.77 | 704,107 | -0.35(-0.53%) |
Nov 22, 2022 | 65.48 | 66.21 | 65.45 | 66.12 | 1,008,250 | +1.21(+1.86%) |
Nov 21, 2022 | 64.71 | 65.08 | 64.05 | 64.91 | 976,053 | +0.83(+1.30%) |
Nov 18, 2022 | 65.60 | 65.60 | 62.71 | 64.07 | 1,847,995 | -0.22(-0.34%) |
Nov 17, 2022 | 64.57 | 64.76 | 63.86 | 64.29 | 944,436 | -1.29(-1.97%) |
Nov 16, 2022 | 66.99 | 67.40 | 65.19 | 65.59 | 739,716 | -1.52(-2.27%) |
Nov 15, 2022 | 67.37 | 68.22 | 66.32 | 67.11 | 1,158,155 | +0.81(+1.22%) |
Nov 14, 2022 | 67.13 | 68.12 | 66.30 | 66.30 | 1,251,902 | -1.18(-1.75%) |
Nov 11, 2022 | 68.70 | 69.21 | 66.93 | 67.48 | 2,387,648 | -0.82(-1.21%) |
Nov 10, 2022 | 66.53 | 68.51 | 66.04 | 68.31 | 1,776,756 | +4.35(+6.81%) |
Nov 09, 2022 | 64.75 | 65.48 | 63.89 | 63.95 | 1,967,279 | -1.57(-2.39%) |
Nov 08, 2022 | 64.46 | 66.36 | 64.46 | 65.52 | 2,732,448 | +1.15(+1.78%) |
Nov 07, 2022 | 63.09 | 64.38 | 62.49 | 64.38 | 1,780,051 | +2.08(+3.34%) |
Nov 04, 2022 | 61.45 | 62.51 | 61.05 | 62.29 | 1,280,347 | +1.77(+2.92%) |
Nov 03, 2022 | 61.33 | 61.33 | 60.17 | 60.53 | 2,872,456 | -1.61(-2.60%) |
Nov 02, 2022 | 64.10 | 62.09 | 62.14 | 2,072,376 | -2.33(-3.61%) | |
Nov 01, 2022 | 65.45 | 65.51 | 64.31 | 64.47 | 3,363,984 | -0.16(-0.24%) |
Oct 31, 2022 | 65.08 | 65.45 | 64.58 | 64.62 | 3,859,142 | -0.52(-0.80%) |
Oct 28, 2022 | 64.39 | 65.20 | 63.83 | 65.15 | 2,372,043 | +1.22(+1.91%) |
Oct 27, 2022 | 64.15 | 64.87 | 63.54 | 63.93 | 1,534,979 | +0.50(+0.79%) |
Oct 26, 2022 | 63.74 | 64.55 | 63.39 | 63.42 | 1,298,683 | -0.01(-0.01%) |
Oct 25, 2022 | 61.16 | 64.01 | 61.16 | 63.43 | 1,740,179 | +1.65(+2.67%) |
Oct 24, 2022 | 60.48 | 61.86 | 60.25 | 61.78 | 2,416,390 | +1.89(+3.15%) |
Oct 21, 2022 | 59.29 | 61.63 | 58.77 | 59.89 | 3,170,031 | +0.53(+0.90%) |
Oct 20, 2022 | 61.87 | 62.76 | 59.05 | 59.36 | 3,535,188 | -2.65(-4.27%) |
Oct 19, 2022 | 66.00 | 66.16 | 61.88 | 62.01 | 4,250,485 | -6.13(-9.00%) |
Oct 18, 2022 | 69.12 | 69.84 | 67.33 | 68.14 | 2,096,763 | +0.61(+0.91%) |
Oct 17, 2022 | 67.68 | 68.14 | 66.64 | 67.53 | 1,306,637 | +1.43(+2.16%) |
Oct 14, 2022 | 66.88 | 68.89 | 65.69 | 66.10 | 1,761,532 | -0.30(-0.46%) |
Oct 13, 2022 | 62.73 | 66.97 | 62.42 | 66.40 | 1,318,911 | +2.65(+4.16%) |
Oct 12, 2022 | 63.69 | 64.92 | 63.10 | 63.75 | 1,206,257 | -0.11(-0.17%) |
Oct 11, 2022 | 64.82 | 65.20 | 63.36 | 63.86 | 1,435,964 | -1.40(-2.15%) |
Oct 10, 2022 | 66.85 | 67.27 | 64.90 | 65.26 | 900,824 | -1.14(-1.71%) |
Oct 07, 2022 | 67.47 | 67.47 | 65.71 | 66.40 | 1,531,880 | -1.48(-2.19%) |
Oct 06, 2022 | 68.84 | 69.43 | 67.68 | 67.89 | 1,445,229 | -1.51(-2.18%) |
Oct 05, 2022 | 69.08 | 69.74 | 68.82 | 69.40 | 1,074,462 | -0.67(-0.96%) |
Oct 04, 2022 | 68.12 | 70.07 | 68.12 | 70.07 | 1,544,822 | +3.13(+4.68%) |