Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.47 | 62.58 | 61.24 | 62.56 | 877,827 | +0.19(+0.30%) |
Dec 29, 2022 | 59.92 | 62.62 | 59.80 | 62.37 | 722,143 | +2.85(+4.79%) |
Dec 28, 2022 | 60.00 | 60.79 | 59.39 | 59.52 | 546,136 | -0.76(-1.26%) |
Dec 27, 2022 | 60.21 | 60.61 | 59.28 | 60.28 | 933,376 | -0.19(-0.31%) |
Dec 23, 2022 | 61.27 | 61.38 | 59.97 | 60.47 | 560,552 | -1.24(-2.01%) |
Dec 22, 2022 | 60.11 | 61.75 | 59.77 | 61.71 | 785,120 | +0.53(+0.87%) |
Dec 21, 2022 | 60.56 | 62.55 | 60.03 | 61.18 | 702,557 | +0.73(+1.21%) |
Dec 20, 2022 | 60.00 | 60.80 | 59.60 | 60.45 | 890,467 | -0.10(-0.17%) |
Dec 19, 2022 | 63.33 | 63.33 | 60.33 | 60.55 | 1,204,474 | -2.94(-4.63%) |
Dec 16, 2022 | 62.76 | 63.71 | 62.33 | 63.49 | 4,506,192 | +0.36(+0.57%) |
Dec 15, 2022 | 64.43 | 65.30 | 62.20 | 63.13 | 1,574,651 | -2.63(-4.00%) |
Dec 14, 2022 | 64.68 | 66.97 | 64.31 | 65.76 | 1,337,839 | +0.99(+1.53%) |
Dec 13, 2022 | 66.22 | 66.97 | 63.67 | 64.77 | 1,171,804 | +0.98(+1.54%) |
Dec 12, 2022 | 63.49 | 64.22 | 62.49 | 63.79 | 2,561,960 | +0.83(+1.32%) |
Dec 09, 2022 | 62.31 | 63.35 | 62.18 | 62.96 | 1,231,317 | +0.27(+0.43%) |
Dec 08, 2022 | 60.37 | 63.55 | 60.37 | 62.69 | 2,018,741 | +2.32(+3.84%) |
Dec 07, 2022 | 56.15 | 60.66 | 56.15 | 60.37 | 2,014,945 | +3.85(+6.81%) |
Dec 06, 2022 | 57.83 | 57.96 | 56.21 | 56.52 | 1,307,699 | -1.23(-2.13%) |
Dec 05, 2022 | 60.13 | 60.40 | 57.27 | 57.75 | 1,039,261 | -2.99(-4.92%) |
Dec 02, 2022 | 59.94 | 61.30 | 59.24 | 60.74 | 809,242 | -0.16(-0.26%) |
Dec 01, 2022 | 59.78 | 61.72 | 59.68 | 60.90 | 1,108,885 | +1.59(+2.68%) |
Nov 30, 2022 | 56.71 | 59.37 | 56.58 | 59.31 | 5,350,294 | +2.39(+4.20%) |
Nov 29, 2022 | 57.66 | 58.12 | 56.57 | 56.92 | 741,412 | -0.72(-1.25%) |
Nov 28, 2022 | 57.63 | 58.68 | 57.36 | 57.64 | 1,450,665 | -0.44(-0.76%) |
Nov 25, 2022 | 57.90 | 58.44 | 57.39 | 58.08 | 523,475 | -0.23(-0.39%) |
Nov 23, 2022 | 57.28 | 58.69 | 56.77 | 58.31 | 750,489 | +0.99(+1.73%) |
Nov 22, 2022 | 57.20 | 57.54 | 56.12 | 57.32 | 852,436 | +0.12(+0.21%) |
Nov 21, 2022 | 56.56 | 57.34 | 56.02 | 57.20 | 1,019,146 | +0.14(+0.25%) |
Nov 18, 2022 | 60.40 | 60.40 | 56.95 | 57.06 | 1,105,557 | -2.37(-3.99%) |
Nov 17, 2022 | 59.23 | 60.24 | 58.78 | 59.43 | 922,454 | -1.21(-2.00%) |
Nov 16, 2022 | 61.53 | 61.99 | 60.52 | 60.64 | 1,171,316 | -1.66(-2.66%) |
Nov 15, 2022 | 61.99 | 63.14 | 61.58 | 62.30 | 2,200,384 | +2.01(+3.33%) |
Nov 14, 2022 | 60.65 | 61.32 | 59.74 | 60.29 | 849,088 | -0.64(-1.05%) |
Nov 11, 2022 | 58.89 | 61.58 | 58.15 | 60.93 | 1,366,233 | +2.57(+4.40%) |
Nov 10, 2022 | 55.54 | 58.58 | 55.26 | 58.36 | 1,419,415 | +5.71(+10.85%) |
Nov 09, 2022 | 53.22 | 53.54 | 52.26 | 52.65 | 850,740 | -1.13(-2.10%) |
Nov 08, 2022 | 54.51 | 54.80 | 52.63 | 53.78 | 1,186,157 | -0.45(-0.83%) |
Nov 07, 2022 | 53.57 | 54.30 | 52.08 | 54.23 | 963,581 | +0.91(+1.71%) |
Nov 04, 2022 | 55.18 | 55.46 | 52.42 | 53.32 | 870,073 | -1.35(-2.47%) |
Nov 03, 2022 | 55.37 | 56.33 | 54.43 | 54.67 | 1,427,909 | -1.55(-2.76%) |
Nov 02, 2022 | 58.30 | 58.76 | 56.06 | 56.22 | 1,065,085 | -2.09(-3.58%) |
Nov 01, 2022 | 60.09 | 60.26 | 57.96 | 58.31 | 885,508 | -1.10(-1.85%) |
Oct 31, 2022 | 59.29 | 59.89 | 58.78 | 59.41 | 704,335 | +0.06(+0.10%) |
Oct 28, 2022 | 58.10 | 59.46 | 57.86 | 59.35 | 721,131 | +1.05(+1.80%) |
Oct 27, 2022 | 58.22 | 59.38 | 57.84 | 58.30 | 1,542,901 | +0.55(+0.95%) |
Oct 26, 2022 | 57.83 | 60.04 | 56.05 | 57.75 | 1,183,059 | -1.01(-1.72%) |
Oct 25, 2022 | 56.91 | 58.77 | 56.43 | 58.76 | 1,072,274 | +2.43(+4.31%) |
Oct 24, 2022 | 56.99 | 57.22 | 55.69 | 56.33 | 859,820 | -0.50(-0.88%) |
Oct 21, 2022 | 56.20 | 57.03 | 55.36 | 56.83 | 851,537 | +0.31(+0.55%) |
Oct 20, 2022 | 55.92 | 57.56 | 55.92 | 56.52 | 866,422 | +0.75(+1.34%) |
Oct 19, 2022 | 56.88 | 57.52 | 55.49 | 55.77 | 854,819 | -1.62(-2.82%) |
Oct 18, 2022 | 57.67 | 58.67 | 56.46 | 57.39 | 991,182 | +0.95(+1.68%) |
Oct 17, 2022 | 54.62 | 57.05 | 54.52 | 56.44 | 1,193,337 | +2.36(+4.36%) |
Oct 14, 2022 | 56.66 | 56.86 | 54.07 | 54.08 | 1,028,005 | -1.88(-3.36%) |
Oct 13, 2022 | 54.48 | 56.27 | 54.05 | 55.96 | 1,801,688 | -0.66(-1.17%) |
Oct 12, 2022 | 58.33 | 58.70 | 56.61 | 56.62 | 1,098,717 | -1.79(-3.06%) |
Oct 11, 2022 | 60.20 | 60.51 | 58.13 | 58.41 | 1,165,724 | -2.03(-3.36%) |
Oct 10, 2022 | 63.42 | 63.42 | 60.44 | 60.44 | 789,375 | -2.82(-4.46%) |
Oct 07, 2022 | 63.69 | 64.30 | 62.48 | 63.26 | 914,244 | -1.94(-2.98%) |
Oct 06, 2022 | 65.62 | 66.52 | 65.18 | 65.20 | 681,621 | -0.67(-1.02%) |
Oct 05, 2022 | 64.04 | 66.28 | 64.04 | 65.87 | 842,294 | +0.87(+1.34%) |
Oct 04, 2022 | 63.87 | 65.65 | 63.87 | 65.00 | 920,337 | +2.24(+3.57%) |