Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.91 | 61.66 | 60.63 | 61.63 | 298,504 | -0.15(-0.24%) |
Dec 29, 2022 | 60.54 | 61.90 | 60.37 | 61.78 | 366,290 | +1.97(+3.29%) |
Dec 28, 2022 | 60.70 | 61.01 | 59.77 | 59.81 | 497,858 | -1.01(-1.66%) |
Dec 27, 2022 | 61.29 | 61.39 | 60.58 | 60.82 | 422,177 | -0.70(-1.14%) |
Dec 23, 2022 | 61.11 | 61.52 | 60.55 | 61.52 | 480,354 | +0.13(+0.21%) |
Dec 22, 2022 | 62.14 | 62.14 | 60.12 | 61.39 | 644,425 | -1.64(-2.60%) |
Dec 21, 2022 | 62.24 | 63.26 | 62.24 | 63.03 | 254,059 | +1.33(+2.16%) |
Dec 20, 2022 | 61.30 | 62.25 | 61.15 | 61.70 | 149,818 | -0.06(-0.10%) |
Dec 19, 2022 | 62.92 | 62.92 | 61.41 | 61.76 | 478,027 | -1.12(-1.77%) |
Dec 16, 2022 | 63.14 | 63.71 | 62.48 | 62.87 | 305,764 | -0.88(-1.38%) |
Dec 15, 2022 | 64.72 | 64.72 | 63.49 | 63.75 | 162,318 | -2.12(-3.22%) |
Dec 14, 2022 | 66.49 | 67.00 | 65.20 | 65.87 | 183,979 | -0.58(-0.88%) |
Dec 13, 2022 | 68.30 | 68.51 | 65.81 | 66.46 | 215,885 | +0.94(+1.43%) |
Dec 12, 2022 | 64.41 | 65.52 | 64.02 | 65.52 | 130,430 | +1.07(+1.65%) |
Dec 09, 2022 | 64.72 | 65.25 | 64.33 | 64.45 | 130,957 | -0.51(-0.79%) |
Dec 08, 2022 | 64.56 | 65.30 | 64.19 | 64.96 | 83,102 | +0.93(+1.45%) |
Dec 07, 2022 | 63.96 | 64.46 | 63.62 | 64.04 | 117,513 | -0.29(-0.45%) |
Dec 06, 2022 | 65.53 | 65.55 | 63.77 | 64.32 | 295,685 | -1.30(-1.99%) |
Dec 05, 2022 | 66.73 | 66.86 | 65.27 | 65.63 | 188,282 | -1.64(-2.44%) |
Dec 02, 2022 | 66.27 | 67.49 | 66.23 | 67.26 | 413,197 | -0.31(-0.45%) |
Dec 01, 2022 | 67.62 | 68.14 | 66.92 | 67.57 | 395,214 | +0.18(+0.26%) |
Nov 30, 2022 | 64.85 | 67.39 | 64.40 | 67.39 | 343,715 | +2.68(+4.15%) |
Nov 29, 2022 | 64.69 | 65.19 | 64.44 | 64.71 | 255,931 | +0.11(+0.17%) |
Nov 28, 2022 | 65.38 | 65.70 | 64.36 | 64.60 | 162,090 | -1.35(-2.05%) |
Nov 25, 2022 | 65.84 | 66.12 | 65.75 | 65.95 | 52,491 | -0.15(-0.22%) |
Nov 23, 2022 | 65.32 | 66.31 | 65.32 | 66.10 | 609,753 | +0.67(+1.03%) |
Nov 22, 2022 | 64.57 | 65.44 | 64.04 | 65.43 | 165,548 | +1.15(+1.80%) |
Nov 21, 2022 | 64.50 | 64.56 | 63.97 | 64.27 | 341,514 | -0.74(-1.14%) |
Nov 18, 2022 | 65.96 | 66.07 | 64.42 | 65.01 | 153,382 | +0.00(+0.00%) |
Nov 17, 2022 | 64.22 | 65.21 | 64.01 | 65.01 | 827,491 | -0.57(-0.87%) |
Nov 16, 2022 | 66.48 | 66.61 | 65.34 | 65.59 | 271,162 | -1.86(-2.75%) |
Nov 15, 2022 | 67.85 | 68.20 | 66.75 | 67.44 | 417,024 | +1.36(+2.06%) |
Nov 14, 2022 | 66.74 | 67.22 | 66.02 | 66.08 | 370,840 | -1.01(-1.50%) |
Nov 11, 2022 | 65.50 | 67.61 | 65.50 | 67.09 | 743,156 | +1.87(+2.86%) |
Nov 10, 2022 | 62.91 | 65.31 | 62.91 | 65.22 | 1,013,616 | +5.32(+8.88%) |
Nov 09, 2022 | 60.89 | 61.12 | 59.80 | 59.90 | 426,160 | -1.65(-2.68%) |
Nov 08, 2022 | 61.22 | 62.24 | 60.57 | 61.55 | 638,548 | +0.82(+1.35%) |
Nov 07, 2022 | 60.69 | 60.88 | 59.71 | 60.73 | 124,307 | +0.43(+0.72%) |
Nov 04, 2022 | 60.62 | 60.92 | 59.05 | 60.30 | 323,698 | +1.14(+1.94%) |
Nov 03, 2022 | 58.65 | 59.87 | 58.13 | 59.15 | 423,501 | -0.60(-1.01%) |
Nov 02, 2022 | 61.93 | 59.71 | 59.75 | 1,185,932 | -2.09(-3.38%) | |
Nov 01, 2022 | 63.01 | 63.25 | 61.82 | 61.85 | 1,342,474 | +0.28(+0.45%) |
Oct 31, 2022 | 61.75 | 62.05 | 61.18 | 61.57 | 385,786 | -0.50(-0.81%) |
Oct 28, 2022 | 60.49 | 62.13 | 60.20 | 62.07 | 589,393 | +1.50(+2.48%) |
Oct 27, 2022 | 61.37 | 61.82 | 60.46 | 60.57 | 501,147 | -0.36(-0.58%) |
Oct 26, 2022 | 60.64 | 62.42 | 60.48 | 60.93 | 276,086 | -0.17(-0.27%) |
Oct 25, 2022 | 59.50 | 61.23 | 59.50 | 61.10 | 508,370 | +1.80(+3.03%) |
Oct 24, 2022 | 58.91 | 59.52 | 57.93 | 59.30 | 314,548 | +0.42(+0.72%) |
Oct 21, 2022 | 56.99 | 58.99 | 56.67 | 58.87 | 348,870 | +1.68(+2.93%) |
Oct 20, 2022 | 57.46 | 58.80 | 57.04 | 57.20 | 304,295 | -0.27(-0.46%) |
Oct 19, 2022 | 57.71 | 58.31 | 56.96 | 57.46 | 452,193 | -0.70(-1.20%) |
Oct 18, 2022 | 58.94 | 59.23 | 57.46 | 58.16 | 291,446 | +0.93(+1.62%) |
Oct 17, 2022 | 56.88 | 57.61 | 56.88 | 57.24 | 575,827 | +1.73(+3.11%) |
Oct 14, 2022 | 57.99 | 58.22 | 55.39 | 55.51 | 668,293 | -1.79(-3.12%) |
Oct 13, 2022 | 54.48 | 57.70 | 53.89 | 57.30 | 804,914 | +0.92(+1.63%) |
Oct 12, 2022 | 56.43 | 56.74 | 55.71 | 56.38 | 327,723 | +0.04(+0.07%) |
Oct 11, 2022 | 57.07 | 57.51 | 55.75 | 56.34 | 308,181 | -1.08(-1.87%) |
Oct 10, 2022 | 58.77 | 58.81 | 56.73 | 57.41 | 671,778 | -1.32(-2.25%) |
Oct 07, 2022 | 59.85 | 59.99 | 58.35 | 58.74 | 697,865 | -2.19(-3.60%) |
Oct 06, 2022 | 60.89 | 61.95 | 60.45 | 60.93 | 436,171 | -0.25(-0.40%) |
Oct 05, 2022 | 60.21 | 61.55 | 59.60 | 61.17 | 673,758 | -0.13(-0.21%) |
Oct 04, 2022 | 59.90 | 61.34 | 59.90 | 61.30 | 1,020,302 | +2.99(+5.13%) |