Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.17 | 67.61 | 65.86 | 66.83 | 467,611 | -0.05(-0.07%) |
Dec 29, 2022 | 65.29 | 67.62 | 64.16 | 66.88 | 637,923 | +1.91(+2.93%) |
Dec 28, 2022 | 67.01 | 67.41 | 64.97 | 64.98 | 575,065 | -2.19(-3.26%) |
Dec 27, 2022 | 66.80 | 67.56 | 65.87 | 67.17 | 490,155 | +0.28(+0.43%) |
Dec 23, 2022 | 64.89 | 66.93 | 64.33 | 66.88 | 549,662 | +1.61(+2.47%) |
Dec 22, 2022 | 66.29 | 66.46 | 63.51 | 65.27 | 570,819 | -2.19(-3.25%) |
Dec 21, 2022 | 65.94 | 67.99 | 65.76 | 67.46 | 649,036 | +2.34(+3.59%) |
Dec 20, 2022 | 62.79 | 65.75 | 62.01 | 65.12 | 613,213 | +2.04(+3.24%) |
Dec 19, 2022 | 64.14 | 64.81 | 63.01 | 63.08 | 763,662 | -1.24(-1.93%) |
Dec 16, 2022 | 63.93 | 65.75 | 63.64 | 64.32 | 3,704,640 | -1.24(-1.89%) |
Dec 15, 2022 | 68.72 | 68.77 | 65.48 | 65.56 | 804,461 | -4.40(-6.29%) |
Dec 14, 2022 | 69.06 | 70.50 | 68.62 | 69.96 | 496,929 | +0.83(+1.19%) |
Dec 13, 2022 | 70.38 | 71.66 | 68.86 | 69.13 | 791,324 | +1.69(+2.51%) |
Dec 12, 2022 | 67.05 | 67.51 | 65.75 | 67.44 | 786,344 | +0.34(+0.51%) |
Dec 09, 2022 | 67.24 | 68.00 | 66.02 | 67.10 | 1,090,473 | -1.18(-1.73%) |
Dec 08, 2022 | 72.66 | 73.09 | 67.65 | 68.28 | 1,597,598 | -4.24(-5.84%) |
Dec 07, 2022 | 69.56 | 72.76 | 67.52 | 72.52 | 1,789,252 | +4.17(+6.10%) |
Dec 06, 2022 | 62.90 | 69.36 | 62.85 | 68.35 | 5,528,567 | +11.51(+20.25%) |
Dec 05, 2022 | 60.21 | 60.21 | 56.45 | 56.84 | 1,362,397 | -3.58(-5.92%) |
Dec 02, 2022 | 60.45 | 61.86 | 59.25 | 60.42 | 1,033,900 | -1.80(-2.89%) |
Dec 01, 2022 | 63.11 | 64.71 | 61.63 | 62.22 | 480,662 | -1.67(-2.62%) |
Nov 30, 2022 | 64.22 | 64.27 | 62.38 | 63.89 | 672,088 | +0.54(+0.85%) |
Nov 29, 2022 | 61.85 | 63.98 | 61.57 | 63.35 | 449,348 | +1.69(+2.74%) |
Nov 28, 2022 | 62.07 | 63.22 | 61.00 | 61.66 | 567,688 | -1.66(-2.62%) |
Nov 25, 2022 | 63.33 | 64.49 | 63.12 | 63.32 | 226,606 | -0.21(-0.32%) |
Nov 23, 2022 | 63.03 | 64.32 | 62.42 | 63.52 | 535,330 | -0.40(-0.63%) |
Nov 22, 2022 | 62.67 | 65.48 | 61.18 | 63.93 | 849,838 | +2.47(+4.01%) |
Nov 21, 2022 | 61.27 | 61.60 | 59.01 | 61.46 | 664,759 | -0.15(-0.24%) |
Nov 18, 2022 | 61.94 | 63.17 | 60.01 | 61.61 | 676,197 | +1.49(+2.49%) |
Nov 17, 2022 | 57.26 | 60.18 | 57.08 | 60.11 | 707,270 | +1.88(+3.22%) |
Nov 16, 2022 | 59.81 | 60.72 | 56.83 | 58.23 | 929,761 | -3.67(-5.92%) |
Nov 15, 2022 | 62.90 | 64.54 | 61.64 | 61.90 | 695,410 | +0.75(+1.22%) |
Nov 14, 2022 | 64.16 | 64.23 | 61.05 | 61.15 | 1,004,821 | -3.81(-5.87%) |
Nov 11, 2022 | 64.14 | 66.32 | 63.71 | 64.97 | 909,961 | +1.44(+2.27%) |
Nov 10, 2022 | 62.76 | 65.35 | 62.29 | 63.52 | 824,308 | +5.05(+8.64%) |
Nov 09, 2022 | 61.32 | 62.23 | 58.40 | 58.47 | 592,051 | -3.46(-5.59%) |
Nov 08, 2022 | 64.51 | 64.51 | 61.22 | 61.93 | 565,882 | -1.79(-2.81%) |
Nov 07, 2022 | 62.83 | 64.00 | 61.17 | 63.72 | 559,592 | +1.79(+2.89%) |
Nov 04, 2022 | 64.19 | 64.66 | 60.60 | 61.93 | 858,518 | -0.72(-1.15%) |
Nov 03, 2022 | 61.87 | 63.25 | 61.09 | 62.65 | 543,603 | +0.05(+0.08%) |
Nov 02, 2022 | 65.06 | 62.51 | 62.60 | 567,450 | -2.83(-4.33%) | |
Nov 01, 2022 | 65.61 | 65.85 | 63.63 | 65.43 | 487,964 | +1.31(+2.04%) |
Oct 31, 2022 | 65.52 | 65.64 | 63.04 | 64.12 | 912,679 | -2.01(-3.05%) |
Oct 28, 2022 | 65.05 | 66.69 | 62.91 | 66.14 | 721,458 | +1.07(+1.65%) |
Oct 27, 2022 | 64.69 | 65.91 | 63.75 | 65.07 | 508,500 | +1.24(+1.94%) |
Oct 26, 2022 | 62.63 | 64.65 | 61.55 | 63.83 | 809,674 | +1.08(+1.72%) |
Oct 25, 2022 | 57.92 | 63.01 | 57.92 | 62.75 | 664,265 | +5.09(+8.82%) |
Oct 24, 2022 | 55.41 | 57.89 | 54.08 | 57.66 | 761,368 | +2.30(+4.16%) |
Oct 21, 2022 | 54.48 | 55.92 | 53.36 | 55.36 | 722,472 | +1.31(+2.43%) |
Oct 20, 2022 | 55.58 | 57.48 | 54.05 | 54.05 | 887,755 | -1.42(-2.56%) |
Oct 19, 2022 | 58.91 | 59.77 | 54.80 | 55.47 | 1,136,057 | -4.42(-7.38%) |
Oct 18, 2022 | 60.56 | 61.73 | 59.35 | 59.89 | 793,366 | +0.98(+1.66%) |
Oct 17, 2022 | 59.32 | 59.69 | 57.68 | 58.91 | 564,962 | +1.43(+2.49%) |
Oct 14, 2022 | 60.26 | 60.87 | 57.20 | 57.48 | 553,735 | -2.18(-3.66%) |
Oct 13, 2022 | 57.62 | 60.12 | 55.73 | 59.66 | 728,842 | +0.59(+1.00%) |
Oct 12, 2022 | 58.85 | 59.76 | 57.28 | 59.08 | 650,888 | +0.47(+0.80%) |
Oct 11, 2022 | 55.67 | 59.98 | 55.31 | 58.60 | 958,820 | +3.03(+5.45%) |
Oct 10, 2022 | 56.55 | 56.73 | 54.10 | 55.58 | 541,885 | -0.63(-1.12%) |
Oct 07, 2022 | 57.67 | 58.09 | 55.61 | 56.20 | 618,920 | -2.32(-3.97%) |
Oct 06, 2022 | 57.49 | 59.43 | 57.11 | 58.53 | 421,483 | +0.47(+0.81%) |
Oct 05, 2022 | 59.30 | 60.52 | 57.36 | 58.06 | 1,050,874 | -2.59(-4.27%) |
Oct 04, 2022 | 59.43 | 60.73 | 58.86 | 60.64 | 1,137,268 | +2.99(+5.18%) |