Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.46 | 60.60 | 59.27 | 59.74 | 968,533 | -0.80(-1.32%) |
Dec 29, 2022 | 60.12 | 60.91 | 59.97 | 60.54 | 844,807 | +0.52(+0.86%) |
Dec 28, 2022 | 60.78 | 60.97 | 59.90 | 60.02 | 994,855 | -0.64(-1.06%) |
Dec 27, 2022 | 60.11 | 60.79 | 59.98 | 60.66 | 1,315,281 | +0.65(+1.08%) |
Dec 23, 2022 | 58.79 | 60.02 | 58.79 | 60.01 | 1,345,546 | +0.99(+1.68%) |
Dec 22, 2022 | 58.88 | 59.18 | 57.82 | 59.02 | 1,366,175 | -0.08(-0.14%) |
Dec 21, 2022 | 58.42 | 59.12 | 58.37 | 59.11 | 1,199,242 | +0.83(+1.42%) |
Dec 20, 2022 | 58.02 | 58.56 | 57.62 | 58.28 | 1,336,432 | +0.19(+0.32%) |
Dec 19, 2022 | 58.38 | 59.03 | 57.78 | 58.09 | 1,655,917 | -0.31(-0.53%) |
Dec 16, 2022 | 58.94 | 59.25 | 57.76 | 58.40 | 3,068,649 | -1.18(-1.98%) |
Dec 15, 2022 | 59.89 | 59.99 | 59.11 | 59.58 | 3,417,729 | -0.57(-0.94%) |
Dec 14, 2022 | 60.69 | 61.28 | 59.72 | 60.14 | 2,118,776 | -0.38(-0.62%) |
Dec 13, 2022 | 61.04 | 61.67 | 59.82 | 60.52 | 2,631,573 | +0.25(+0.41%) |
Dec 12, 2022 | 59.52 | 60.30 | 58.80 | 60.28 | 2,383,943 | +1.58(+2.70%) |
Dec 09, 2022 | 58.20 | 58.98 | 58.16 | 58.69 | 2,378,201 | +0.21(+0.35%) |
Dec 08, 2022 | 57.55 | 58.79 | 57.23 | 58.48 | 2,350,420 | +0.82(+1.42%) |
Dec 07, 2022 | 57.54 | 58.14 | 57.25 | 57.66 | 2,652,353 | +0.08(+0.15%) |
Dec 06, 2022 | 56.54 | 57.62 | 56.44 | 57.58 | 2,013,018 | +1.05(+1.85%) |
Dec 05, 2022 | 56.62 | 56.88 | 56.33 | 56.53 | 1,513,410 | -0.56(-0.97%) |
Dec 02, 2022 | 57.39 | 57.85 | 56.79 | 57.09 | 1,862,728 | -0.84(-1.45%) |
Dec 01, 2022 | 58.10 | 58.90 | 57.83 | 57.93 | 2,216,553 | +0.32(+0.56%) |
Nov 30, 2022 | 56.60 | 57.74 | 56.31 | 57.61 | 3,397,179 | +0.82(+1.45%) |
Nov 29, 2022 | 57.07 | 57.09 | 56.26 | 56.79 | 1,721,024 | -0.57(-0.99%) |
Nov 28, 2022 | 57.42 | 57.79 | 56.88 | 57.35 | 1,896,490 | -0.43(-0.75%) |
Nov 25, 2022 | 57.64 | 57.95 | 57.57 | 57.79 | 698,567 | +0.41(+0.71%) |
Nov 23, 2022 | 56.78 | 57.44 | 56.71 | 57.38 | 1,530,138 | +0.58(+1.01%) |
Nov 22, 2022 | 56.87 | 57.22 | 56.31 | 56.80 | 2,161,567 | +0.10(+0.18%) |
Nov 21, 2022 | 56.83 | 57.19 | 55.96 | 56.70 | 3,442,109 | +0.10(+0.18%) |
Nov 18, 2022 | 55.81 | 57.03 | 55.58 | 56.60 | 3,825,078 | +1.37(+2.48%) |
Nov 17, 2022 | 55.50 | 55.69 | 54.72 | 55.23 | 3,754,272 | -0.83(-1.48%) |
Nov 16, 2022 | 55.30 | 56.37 | 55.27 | 56.06 | 2,309,079 | +0.93(+1.69%) |
Nov 15, 2022 | 55.03 | 55.50 | 54.37 | 55.13 | 1,481,758 | +0.58(+1.05%) |
Nov 14, 2022 | 55.26 | 55.32 | 54.54 | 54.55 | 1,525,015 | -0.56(-1.01%) |
Nov 11, 2022 | 55.63 | 55.83 | 54.47 | 55.11 | 1,528,697 | -0.74(-1.32%) |
Nov 10, 2022 | 54.47 | 56.00 | 53.63 | 55.84 | 2,413,105 | +2.81(+5.30%) |
Nov 09, 2022 | 53.58 | 53.69 | 52.97 | 53.03 | 1,815,004 | -0.66(-1.23%) |
Nov 08, 2022 | 53.77 | 54.14 | 53.37 | 53.69 | 2,260,777 | +0.28(+0.53%) |
Nov 07, 2022 | 53.79 | 53.95 | 52.40 | 53.41 | 2,098,835 | -0.39(-0.72%) |
Nov 04, 2022 | 53.84 | 54.45 | 53.13 | 53.80 | 2,949,838 | +0.12(+0.23%) |
Nov 03, 2022 | 52.90 | 54.08 | 52.29 | 53.67 | 2,193,007 | +0.30(+0.57%) |
Nov 02, 2022 | 53.55 | 53.37 | 53.37 | 3,259,984 | -0.25(-0.47%) | |
Nov 01, 2022 | 53.58 | 53.86 | 52.98 | 53.62 | 2,352,219 | +0.24(+0.46%) |
Oct 31, 2022 | 54.18 | 54.18 | 53.20 | 53.38 | 3,772,045 | -0.81(-1.50%) |
Oct 28, 2022 | 53.01 | 54.34 | 52.73 | 54.19 | 2,319,137 | +1.24(+2.33%) |
Oct 27, 2022 | 52.56 | 53.87 | 52.42 | 52.96 | 3,426,269 | +0.65(+1.25%) |
Oct 26, 2022 | 52.47 | 52.79 | 52.08 | 52.30 | 3,309,341 | +0.14(+0.27%) |
Oct 25, 2022 | 51.27 | 52.31 | 51.23 | 52.16 | 2,309,596 | +1.06(+2.07%) |
Oct 24, 2022 | 51.32 | 51.86 | 50.52 | 51.11 | 4,532,011 | +0.18(+0.35%) |
Oct 21, 2022 | 50.67 | 51.40 | 50.03 | 50.93 | 2,584,645 | +0.43(+0.85%) |
Oct 20, 2022 | 51.99 | 51.99 | 50.28 | 50.50 | 2,864,776 | -1.55(-2.98%) |
Oct 19, 2022 | 52.25 | 52.61 | 51.54 | 52.05 | 1,620,825 | -0.87(-1.64%) |
Oct 18, 2022 | 52.58 | 53.12 | 52.41 | 52.92 | 1,814,054 | +1.12(+2.17%) |
Oct 17, 2022 | 51.33 | 52.38 | 51.33 | 51.80 | 1,981,978 | +1.21(+2.39%) |
Oct 14, 2022 | 51.53 | 51.82 | 50.39 | 50.59 | 2,380,361 | -0.42(-0.83%) |
Oct 13, 2022 | 49.35 | 51.39 | 49.04 | 51.01 | 2,352,023 | +1.09(+2.17%) |
Oct 12, 2022 | 51.83 | 51.83 | 49.88 | 49.93 | 2,109,874 | -1.93(-3.72%) |
Oct 11, 2022 | 51.59 | 52.37 | 51.36 | 51.85 | 2,071,893 | -0.02(-0.04%) |
Oct 10, 2022 | 51.82 | 52.66 | 51.77 | 51.87 | 2,256,857 | +0.14(+0.27%) |
Oct 07, 2022 | 52.96 | 53.02 | 51.49 | 51.73 | 2,842,486 | -1.22(-2.30%) |
Oct 06, 2022 | 54.90 | 54.90 | 52.87 | 52.95 | 3,344,153 | -1.82(-3.31%) |
Oct 05, 2022 | 56.05 | 56.05 | 54.55 | 54.76 | 2,259,692 | -1.92(-3.38%) |
Oct 04, 2022 | 56.12 | 56.97 | 55.78 | 56.68 | 1,847,486 | +0.68(+1.22%) |